| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 223.92 | 226.31 | 220.35 | 222.94 | 222.94 | -0.74 (-0.33%) | 61,510 |
| 21 Mar 2018 | INR | 223.77 | 226.66 | 220.26 | 223.68 | 223.68 | +0.4 (+0.18%) | 31,822 |
| 20 Mar 2018 | INR | 222.94 | 226.61 | 222.01 | 223.28 | 223.28 | +0.68 (+0.31%) | 52,340 |
| 19 Mar 2018 | INR | 236.77 | 244.24 | 220.06 | 222.6 | 222.6 | -10.75 (-4.61%) | 122,496 |
| 16 Mar 2018 | INR | 229.93 | 236.28 | 223.87 | 233.35 | 233.35 | +6.79 (+3.00%) | 92,608 |
| 15 Mar 2018 | INR | 223.72 | 229.1 | 223.19 | 226.56 | 226.56 | +0.78 (+0.35%) | 59,261 |
| 14 Mar 2018 | INR | 222.75 | 228.61 | 221.87 | 225.78 | 225.78 | +3.03 (+1.36%) | 60,413 |
| 13 Mar 2018 | INR | 222.8 | 226.61 | 220.89 | 222.75 | 222.75 | -0.39 (-0.17%) | 31,767 |
| 12 Mar 2018 | INR | 223.33 | 225.68 | 221.77 | 223.14 | 223.14 | -1.17 (-0.52%) | 51,306 |
| 9 Mar 2018 | INR | 227.44 | 227.44 | 222.75 | 224.31 | 224.31 | +0.59 (+0.26%) | 37,249 |
| 8 Mar 2018 | INR | 226.66 | 233.49 | 221.58 | 223.72 | 223.72 | +0.19 (+0.08%) | 139,349 |
| 7 Mar 2018 | INR | 233.49 | 233.49 | 219.82 | 223.53 | 223.53 | -10.7 (-4.57%) | 149,649 |
| 6 Mar 2018 | INR | 232.47 | 238.92 | 229.59 | 234.23 | 234.23 | +4.11 (+1.79%) | 51,251 |
| 5 Mar 2018 | INR | 231.69 | 233.49 | 227.49 | 230.12 | 230.12 | -1.62 (-0.70%) | 60,106 |
| 1 Mar 2018 | INR | 238.67 | 238.82 | 230.56 | 231.74 | 231.74 | -2.68 (-1.14%) | 39,235 |
| 28 Feb 2018 | INR | 232.52 | 236.47 | 232.52 | 234.42 | 234.42 | +0.73 (+0.31%) | 120,498 |
| 27 Feb 2018 | INR | 233.05 | 236.38 | 231 | 233.69 | 233.69 | +0.05 (+0.02%) | 72,560 |
| 26 Feb 2018 | INR | 236.42 | 238.87 | 230.56 | 233.64 | 233.64 | -1.86 (-0.79%) | 565,298 |
| 23 Feb 2018 | INR | 235.01 | 239.36 | 229.63 | 235.5 | 235.5 | -3.56 (-1.49%) | 73,762 |
| 22 Feb 2018 | INR | 236.91 | 239.89 | 236.42 | 239.06 | 239.06 | -0.83 (-0.35%) | 20,896 |
| 21 Feb 2018 | INR | 238.77 | 241.21 | 236.38 | 239.89 | 239.89 | +1.12 (+0.47%) | 33,524 |
| 20 Feb 2018 | INR | 229.59 | 241.31 | 229.59 | 238.77 | 238.77 | +5.76 (+2.47%) | 65,824 |
| 19 Feb 2018 | INR | 242.19 | 242.19 | 227.68 | 233.01 | 233.01 | -6.35 (-2.65%) | 67,720 |
| 16 Feb 2018 | INR | 239.89 | 241.7 | 234.62 | 239.36 | 239.36 | -0.88 (-0.37%) | 159,573 |
| 15 Feb 2018 | INR | 244.53 | 248.83 | 236.08 | 240.24 | 240.24 | -2.34 (-0.96%) | 70,896 |
| 14 Feb 2018 | INR | 260.65 | 260.65 | 237.79 | 242.58 | 242.58 | -9.09 (-3.61%) | 94,975 |
| 12 Feb 2018 | INR | 243.02 | 253.28 | 241.85 | 251.67 | 251.67 | +10.31 (+4.27%) | 61,622 |
| 9 Feb 2018 | INR | 234.47 | 243.07 | 228.61 | 241.36 | 241.36 | -0.83 (-0.34%) | 26,918 |
| 8 Feb 2018 | INR | 242.24 | 244 | 236.96 | 242.19 | 242.19 | +3.52 (+1.47%) | 32,808 |
| 7 Feb 2018 | INR | 235.45 | 241.11 | 228.66 | 238.67 | 238.67 | +5.86 (+2.52%) | 103,863 |
