| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 392.05 | 393.8 | 383.1 | 383.95 | 383.95 | -6 (-1.54%) | 34,225 |
| 21 Mar 2018 | INR | 384 | 396.1 | 384 | 389.95 | 389.95 | +2.4 (+0.62%) | 38,961 |
| 20 Mar 2018 | INR | 382 | 390.45 | 379.1 | 387.55 | 387.55 | +2.05 (+0.53%) | 32,933 |
| 19 Mar 2018 | INR | 392.55 | 396.05 | 382.55 | 385.5 | 385.5 | -7.05 (-1.80%) | 37,275 |
| 16 Mar 2018 | INR | 398.45 | 399.7 | 391.6 | 392.55 | 392.55 | -7.5 (-1.87%) | 75,036 |
| 15 Mar 2018 | INR | 399 | 407.45 | 397.1 | 400.05 | 400.05 | +0.7 (+0.18%) | 1,056,452 |
| 14 Mar 2018 | INR | 398.5 | 405 | 394.05 | 399.35 | 399.35 | -0.25 (-0.06%) | 60,684 |
| 13 Mar 2018 | INR | 402 | 406 | 396.3 | 399.6 | 399.6 | -2.6 (-0.65%) | 1,691,952 |
| 12 Mar 2018 | INR | 396 | 404.2 | 388.2 | 402.2 | 402.2 | +12.7 (+3.26%) | 83,418 |
| 9 Mar 2018 | INR | 398.6 | 401 | 385.6 | 389.5 | 389.5 | -6.6 (-1.67%) | 58,964 |
| 8 Mar 2018 | INR | 393 | 398.35 | 383.15 | 396.1 | 396.1 | +7.35 (+1.89%) | 89,467 |
| 7 Mar 2018 | INR | 396 | 398 | 386.5 | 388.75 | 388.75 | -9.9 (-2.48%) | 111,584 |
| 6 Mar 2018 | INR | 409 | 411.55 | 396 | 398.65 | 398.65 | -3.4 (-0.85%) | 52,231 |
| 5 Mar 2018 | INR | 414 | 414.35 | 397.95 | 402.05 | 402.05 | -12.8 (-3.09%) | 816,700 |
| 1 Mar 2018 | INR | 416.1 | 428 | 413.4 | 414.85 | 414.85 | -4.85 (-1.16%) | 130,905 |
| 28 Feb 2018 | INR | 415.35 | 422 | 411.2 | 419.7 | 419.7 | +4.2 (+1.01%) | 40,879 |
| 27 Feb 2018 | INR | 418 | 419 | 412.3 | 415.5 | 415.5 | +0.1 (+0.02%) | 94,292 |
| 26 Feb 2018 | INR | 411 | 420.3 | 408.5 | 415.4 | 415.4 | +5.8 (+1.42%) | 87,454 |
| 23 Feb 2018 | INR | 394.05 | 411.6 | 394.05 | 409.6 | 409.6 | +16.9 (+4.30%) | 106,355 |
| 22 Feb 2018 | INR | 397 | 399 | 390 | 392.7 | 392.7 | -5.1 (-1.28%) | 33,993 |
| 21 Feb 2018 | INR | 400 | 400.75 | 390.1 | 397.8 | 397.8 | +1.75 (+0.44%) | 43,608 |
| 20 Feb 2018 | INR | 383 | 399.6 | 383 | 396.05 | 396.05 | +12.9 (+3.37%) | 120,787 |
| 19 Feb 2018 | INR | 386.65 | 387.85 | 377 | 383.15 | 383.15 | -3.5 (-0.91%) | 48,529 |
| 16 Feb 2018 | INR | 402.3 | 404.15 | 385 | 386.65 | 386.65 | -10.85 (-2.73%) | 72,212 |
| 15 Feb 2018 | INR | 399 | 401.5 | 394.55 | 397.5 | 397.5 | +0.85 (+0.21%) | 144,496 |
| 14 Feb 2018 | INR | 409 | 415 | 394.15 | 396.65 | 396.65 | -9.7 (-2.39%) | 166,857 |
| 12 Feb 2018 | INR | 399 | 411.3 | 398.75 | 406.35 | 406.35 | +7.8 (+1.96%) | 90,729 |
| 9 Feb 2018 | INR | 396.5 | 402 | 393.5 | 398.55 | 398.55 | -3.9 (-0.97%) | 129,750 |
| 8 Feb 2018 | INR | 387.3 | 405 | 386.2 | 402.45 | 402.45 | +18.25 (+4.75%) | 134,504 |
| 7 Feb 2018 | INR | 390 | 390.9 | 379.6 | 384.2 | 384.2 | +2.45 (+0.64%) | 77,898 |
