| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 220 | 228 | 205.55 | 217.8 | 217.8 | +5.75 (+2.71%) | 11,204 |
| 23 Mar 2018 | INR | 215 | 216.75 | 202.35 | 212.05 | 212.05 | -4.8 (-2.21%) | 32,511 |
| 22 Mar 2018 | INR | 224 | 227.9 | 212.55 | 216.85 | 216.85 | -9.15 (-4.05%) | 24,054 |
| 21 Mar 2018 | INR | 238.7 | 238.7 | 224.1 | 226 | 226 | +0.25 (+0.11%) | 3,467 |
| 20 Mar 2018 | INR | 229.05 | 233.9 | 216.1 | 225.75 | 225.75 | -0.5 (-0.22%) | 25,889 |
| 19 Mar 2018 | INR | 230.9 | 231.05 | 220.1 | 226.25 | 226.25 | -4.75 (-2.06%) | 8,134 |
| 16 Mar 2018 | INR | 241 | 246 | 226.25 | 231 | 231 | -16 (-6.48%) | 19,184 |
| 15 Mar 2018 | INR | 246.75 | 249 | 238.1 | 247 | 247 | +2.05 (+0.84%) | 1,819 |
| 14 Mar 2018 | INR | 235.5 | 246.8 | 235 | 244.95 | 244.95 | +7.85 (+3.31%) | 24,535 |
| 13 Mar 2018 | INR | 239.25 | 239.25 | 230.15 | 237.1 | 237.1 | +5.15 (+2.22%) | 2,917 |
| 12 Mar 2018 | INR | 235 | 235.05 | 227.8 | 231.95 | 231.95 | +6.55 (+2.91%) | 2,259 |
| 9 Mar 2018 | INR | 231 | 234.9 | 222.1 | 225.4 | 225.4 | -10.6 (-4.49%) | 5,468 |
| 8 Mar 2018 | INR | 239.8 | 244.95 | 228.4 | 236 | 236 | +4.05 (+1.75%) | 3,812 |
| 7 Mar 2018 | INR | 235 | 237.8 | 230.1 | 231.95 | 231.95 | -5.6 (-2.36%) | 3,336 |
| 6 Mar 2018 | INR | 240 | 247.95 | 234 | 237.55 | 237.55 | +0.35 (+0.15%) | 4,122 |
| 5 Mar 2018 | INR | 241 | 244.95 | 235.6 | 237.2 | 237.2 | -10.9 (-4.39%) | 3,448 |
| 1 Mar 2018 | INR | 248.9 | 250 | 240 | 248.1 | 248.1 | +0.5 (+0.20%) | 8,049 |
| 28 Feb 2018 | INR | 248.95 | 250 | 245.75 | 247.6 | 247.6 | +0.6 (+0.24%) | 14,196 |
| 27 Feb 2018 | INR | 246.5 | 249 | 246.5 | 247 | 247 | -2.1 (-0.84%) | 1,115 |
| 26 Feb 2018 | INR | 244.8 | 250 | 244.8 | 249.1 | 249.1 | +3.6 (+1.47%) | 5,872 |
| 23 Feb 2018 | INR | 246.5 | 249 | 243 | 245.5 | 245.5 | +1.3 (+0.53%) | 3,608 |
| 22 Feb 2018 | INR | 245 | 246.5 | 240.05 | 244.2 | 244.2 | -0.5 (-0.20%) | 2,211 |
| 21 Feb 2018 | INR | 249 | 249 | 242.1 | 244.7 | 244.7 | +4.35 (+1.81%) | 130 |
| 20 Feb 2018 | INR | 245.35 | 245.35 | 240 | 240.35 | 240.35 | +0.35 (+0.15%) | 1,451 |
| 19 Feb 2018 | INR | 237.55 | 248.45 | 237.45 | 240 | 240 | -0.7 (-0.29%) | 5,039 |
| 16 Feb 2018 | INR | 248.65 | 248.65 | 240 | 240.7 | 240.7 | -5.65 (-2.29%) | 1,138 |
| 15 Feb 2018 | INR | 242 | 248.95 | 240.6 | 246.35 | 246.35 | +2.1 (+0.86%) | 1,634 |
| 14 Feb 2018 | INR | 249 | 249 | 236.15 | 244.25 | 244.25 | +3.8 (+1.58%) | 4,578 |
| 12 Feb 2018 | INR | 244.9 | 249 | 229.1 | 240.45 | 240.45 | +12.65 (+5.55%) | 14,567 |
| 9 Feb 2018 | INR | 229.95 | 236.4 | 223.15 | 227.8 | 227.8 | -2.7 (-1.17%) | 2,662 |
