| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 215.5 | 221.3 | 209.5 | 212.75 | 212.75 | -4.2 (-1.94%) | 105,686 |
| 21 Mar 2018 | INR | 229 | 232 | 216.15 | 216.95 | 216.95 | -8.95 (-3.96%) | 215,847 |
| 20 Mar 2018 | INR | 232.5 | 232.5 | 218.25 | 225.9 | 225.9 | -5.55 (-2.40%) | 241,078 |
| 19 Mar 2018 | INR | 228.25 | 237.45 | 228 | 231.45 | 231.45 | +3.2 (+1.40%) | 86,064 |
| 16 Mar 2018 | INR | 233.8 | 234.9 | 227 | 228.25 | 228.25 | -4.75 (-2.04%) | 49,743 |
| 15 Mar 2018 | INR | 230.85 | 234.8 | 228.8 | 233 | 233 | +4.4 (+1.92%) | 60,735 |
| 14 Mar 2018 | INR | 230 | 232.95 | 228 | 228.6 | 228.6 | -2.05 (-0.89%) | 38,639 |
| 13 Mar 2018 | INR | 229 | 236.2 | 227.75 | 230.65 | 230.65 | +1.4 (+0.61%) | 87,757 |
| 12 Mar 2018 | INR | 230 | 234.1 | 223.7 | 229.25 | 229.25 | +4.4 (+1.96%) | 171,308 |
| 9 Mar 2018 | INR | 228.5 | 233.35 | 224.05 | 224.85 | 224.85 | -1.4 (-0.62%) | 81,609 |
| 8 Mar 2018 | INR | 236 | 241.65 | 224.45 | 226.25 | 226.25 | -5 (-2.16%) | 207,779 |
| 7 Mar 2018 | INR | 232.9 | 243.7 | 226.65 | 231.25 | 231.25 | -2.3 (-0.98%) | 122,231 |
| 6 Mar 2018 | INR | 246.9 | 251.1 | 231.3 | 233.55 | 233.55 | -10.5 (-4.30%) | 89,201 |
| 5 Mar 2018 | INR | 246.4 | 251.4 | 242.1 | 244.05 | 244.05 | -10.75 (-4.22%) | 76,581 |
| 1 Mar 2018 | INR | 251 | 265.95 | 246 | 254.8 | 254.8 | +8.15 (+3.30%) | 292,372 |
| 28 Feb 2018 | INR | 255.9 | 255.9 | 244.4 | 246.65 | 246.65 | -12.45 (-4.81%) | 155,389 |
| 27 Feb 2018 | INR | 225 | 267.9 | 224.15 | 259.1 | 259.1 | +34.45 (+15.33%) | 900,306 |
| 26 Feb 2018 | INR | 234.8 | 236.9 | 220 | 224.65 | 224.65 | -6.55 (-2.83%) | 102,571 |
| 23 Feb 2018 | INR | 225 | 233.2 | 224.55 | 231.2 | 231.2 | +7.25 (+3.24%) | 71,001 |
| 22 Feb 2018 | INR | 223 | 230.8 | 217.2 | 223.95 | 223.95 | -0.9 (-0.40%) | 104,460 |
| 21 Feb 2018 | INR | 233 | 235.45 | 223.3 | 224.85 | 224.85 | -7.2 (-3.10%) | 77,297 |
| 20 Feb 2018 | INR | 230 | 238 | 229.6 | 232.05 | 232.05 | -0.1 (-0.04%) | 75,389 |
| 19 Feb 2018 | INR | 235.9 | 241.95 | 228 | 232.15 | 232.15 | -3.3 (-1.40%) | 60,469 |
| 16 Feb 2018 | INR | 244 | 245 | 233 | 235.45 | 235.45 | -3.45 (-1.44%) | 88,200 |
| 15 Feb 2018 | INR | 258.9 | 262 | 218.1 | 238.9 | 238.9 | -13.7 (-5.42%) | 335,947 |
| 14 Feb 2018 | INR | 265 | 268 | 251.8 | 252.6 | 252.6 | -11.1 (-4.21%) | 107,738 |
| 12 Feb 2018 | INR | 269.6 | 273 | 260.2 | 263.7 | 263.7 | +1.25 (+0.48%) | 108,684 |
| 9 Feb 2018 | INR | 246 | 269.7 | 241 | 262.45 | 262.45 | +12.8 (+5.13%) | 139,114 |
| 8 Feb 2018 | INR | 249.9 | 255 | 245 | 249.65 | 249.65 | +8.45 (+3.50%) | 132,224 |
| 7 Feb 2018 | INR | 245.9 | 255.25 | 238.6 | 241.2 | 241.2 | +4.65 (+1.97%) | 105,248 |
