| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 254.25 | 262.05 | 245 | 258 | 258 | +7.35 (+2.93%) | 47,700 |
| 23 Mar 2018 | INR | 245.65 | 257.95 | 245 | 250.65 | 250.65 | -1.05 (-0.42%) | 39,400 |
| 22 Mar 2018 | INR | 247.5 | 254.4 | 247.5 | 251.7 | 251.7 | +3.95 (+1.59%) | 71,280 |
| 21 Mar 2018 | INR | 248 | 249 | 245.15 | 247.75 | 247.75 | -0.2 (-0.08%) | 35,850 |
| 20 Mar 2018 | INR | 243 | 252.4 | 241.3 | 247.95 | 247.95 | +1.75 (+0.71%) | 74,860 |
| 19 Mar 2018 | INR | 243.95 | 261.25 | 243.95 | 246.2 | 246.2 | -6.45 (-2.55%) | 125,700 |
| 16 Mar 2018 | INR | 266.2 | 269.75 | 251 | 252.65 | 252.65 | -13.5 (-5.07%) | 96,090 |
| 15 Mar 2018 | INR | 267.85 | 271 | 265.1 | 266.15 | 266.15 | -1.25 (-0.47%) | 20,140 |
| 14 Mar 2018 | INR | 266 | 271.45 | 265 | 267.4 | 267.4 | -1.45 (-0.54%) | 40,770 |
| 13 Mar 2018 | INR | 272.45 | 273.2 | 268.3 | 268.85 | 268.85 | -3.35 (-1.23%) | 40,810 |
| 12 Mar 2018 | INR | 279.8 | 279.8 | 270.1 | 272.2 | 272.2 | -2.95 (-1.07%) | 24,260 |
| 9 Mar 2018 | INR | 272.45 | 277.35 | 270.2 | 275.15 | 275.15 | +3.05 (+1.12%) | 43,220 |
| 8 Mar 2018 | INR | 274.9 | 277.8 | 271.05 | 272.1 | 272.1 | -1.85 (-0.68%) | 21,530 |
| 7 Mar 2018 | INR | 278.4 | 280.7 | 272.05 | 273.95 | 273.95 | -5.85 (-2.09%) | 22,970 |
| 6 Mar 2018 | INR | 284.95 | 287 | 277.05 | 279.8 | 279.8 | -3.05 (-1.08%) | 88,560 |
| 5 Mar 2018 | INR | 293.7 | 293.7 | 281 | 282.85 | 282.85 | -7.55 (-2.60%) | 21,490 |
| 1 Mar 2018 | INR | 288.5 | 294 | 287.2 | 290.4 | 290.4 | +5.6 (+1.97%) | 121,070 |
| 28 Feb 2018 | INR | 279.95 | 288 | 276 | 284.8 | 284.8 | +4.75 (+1.70%) | 87,480 |
| 27 Feb 2018 | INR | 280 | 281.7 | 277.15 | 280.05 | 280.05 | +1.85 (+0.66%) | 19,870 |
| 26 Feb 2018 | INR | 280 | 281 | 276.75 | 278.2 | 278.2 | -0.4 (-0.14%) | 18,150 |
| 23 Feb 2018 | INR | 277.2 | 282.9 | 275.7 | 278.6 | 278.6 | +3.3 (+1.20%) | 61,220 |
| 22 Feb 2018 | INR | 275.35 | 278.45 | 273.05 | 275.3 | 275.3 | -1.55 (-0.56%) | 65,760 |
| 21 Feb 2018 | INR | 280.3 | 282.05 | 272 | 276.85 | 276.85 | -3.7 (-1.32%) | 84,900 |
| 20 Feb 2018 | INR | 282.1 | 284.95 | 279 | 280.55 | 280.55 | -2.15 (-0.76%) | 20,870 |
| 19 Feb 2018 | INR | 289 | 291.95 | 280.05 | 282.7 | 282.7 | -5 (-1.74%) | 24,860 |
| 16 Feb 2018 | INR | 293.55 | 296.8 | 285.1 | 287.7 | 287.7 | -4.75 (-1.62%) | 39,650 |
| 15 Feb 2018 | INR | 292 | 295.05 | 286.85 | 292.45 | 292.45 | +2.15 (+0.74%) | 122,340 |
| 14 Feb 2018 | INR | 289.95 | 305 | 282.2 | 290.3 | 290.3 | +5.95 (+2.09%) | 125,890 |
| 12 Feb 2018 | INR | 284.25 | 285.25 | 282 | 284.35 | 284.35 | +2.55 (+0.90%) | 23,680 |
| 9 Feb 2018 | INR | 281.2 | 290 | 278 | 281.8 | 281.8 | -1.45 (-0.51%) | 86,250 |
