| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 214.8 | 218.15 | 209 | 212.05 | 212.05 | -3.15 (-1.46%) | 41,883 |
| 21 Mar 2018 | INR | 213.65 | 221.5 | 212.5 | 215.2 | 215.2 | +1.8 (+0.84%) | 112,839 |
| 20 Mar 2018 | INR | 204 | 216.85 | 204 | 213.4 | 213.4 | +3.85 (+1.84%) | 76,122 |
| 19 Mar 2018 | INR | 219 | 221.5 | 208 | 209.55 | 209.55 | -8.5 (-3.90%) | 132,079 |
| 16 Mar 2018 | INR | 217 | 231.25 | 215.2 | 218.05 | 218.05 | -5.35 (-2.39%) | 165,092 |
| 15 Mar 2018 | INR | 212.8 | 223.4 | 210 | 223.4 | 223.4 | +10.6 (+4.98%) | 299,462 |
| 14 Mar 2018 | INR | 209.5 | 214.9 | 207.05 | 212.8 | 212.8 | +3.3 (+1.58%) | 90,447 |
| 13 Mar 2018 | INR | 206.05 | 214.8 | 204.7 | 209.5 | 209.5 | +1 (+0.48%) | 236,386 |
| 12 Mar 2018 | INR | 212.95 | 214.95 | 204.1 | 208.5 | 208.5 | +1.3 (+0.63%) | 83,944 |
| 9 Mar 2018 | INR | 210.1 | 217 | 201 | 207.2 | 207.2 | -2.1 (-1.00%) | 87,294 |
| 8 Mar 2018 | INR | 215 | 215 | 196 | 209.3 | 209.3 | +3 (+1.45%) | 170,016 |
| 7 Mar 2018 | INR | 214.1 | 217.35 | 206.1 | 206.3 | 206.3 | -10.6 (-4.89%) | 127,331 |
| 6 Mar 2018 | INR | 223.5 | 229.7 | 215 | 216.9 | 216.9 | -6.7 (-3.00%) | 109,453 |
| 5 Mar 2018 | INR | 235 | 235 | 221.3 | 223.6 | 223.6 | -7.85 (-3.39%) | 114,343 |
| 1 Mar 2018 | INR | 243 | 243 | 230 | 231.45 | 231.45 | -5.15 (-2.18%) | 104,516 |
| 28 Feb 2018 | INR | 241.1 | 247.5 | 234.75 | 236.6 | 236.6 | -4.5 (-1.87%) | 89,819 |
| 27 Feb 2018 | INR | 247.15 | 254.9 | 240.1 | 241.1 | 241.1 | -6.05 (-2.45%) | 94,832 |
| 26 Feb 2018 | INR | 244.7 | 249.75 | 240 | 247.15 | 247.15 | +9.25 (+3.89%) | 199,521 |
| 23 Feb 2018 | INR | 245 | 245 | 234 | 237.9 | 237.9 | -1.4 (-0.59%) | 81,559 |
| 22 Feb 2018 | INR | 241 | 252.1 | 229 | 239.3 | 239.3 | -0.8 (-0.33%) | 690,303 |
| 21 Feb 2018 | INR | 243.2 | 254.8 | 237.9 | 240.1 | 240.1 | -7.95 (-3.20%) | 97,996 |
| 20 Feb 2018 | INR | 250.1 | 257.5 | 245.1 | 248.05 | 248.05 | +0.1 (+0.04%) | 208,415 |
| 19 Feb 2018 | INR | 244.45 | 259.95 | 241.2 | 247.95 | 247.95 | -5.9 (-2.32%) | 237,745 |
| 16 Feb 2018 | INR | 280.55 | 280.55 | 253.85 | 253.85 | 253.85 | -13.35 (-5.00%) | 866,720 |
| 15 Feb 2018 | INR | 267.2 | 267.2 | 267.2 | 267.2 | 267.2 | +12.7 (+4.99%) | 269,675 |
| 14 Feb 2018 | INR | 244 | 254.5 | 243.1 | 254.5 | 254.5 | +12.1 (+4.99%) | 590,059 |
| 12 Feb 2018 | INR | 242 | 248.3 | 225.25 | 242.4 | 242.4 | +5.9 (+2.49%) | 692,084 |
| 9 Feb 2018 | INR | 214 | 236.5 | 214 | 236.5 | 236.5 | +11.25 (+4.99%) | 219,009 |
| 8 Feb 2018 | INR | 219 | 225.25 | 215.8 | 225.25 | 225.25 | +10.7 (+4.99%) | 152,636 |
| 7 Feb 2018 | INR | 209 | 214.75 | 209 | 214.55 | 214.55 | +10 (+4.89%) | 252,492 |
