| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 344.15 | 347 | 333 | 334.3 | 334.3 | -9.9 (-2.88%) | 48,655 |
| 21 Mar 2018 | INR | 357.35 | 359.75 | 340 | 344.2 | 344.2 | -7.55 (-2.15%) | 45,182 |
| 20 Mar 2018 | INR | 352.9 | 358.75 | 347 | 351.75 | 351.75 | -4.6 (-1.29%) | 68,616 |
| 19 Mar 2018 | INR | 365 | 366.5 | 350 | 356.35 | 356.35 | -10.35 (-2.82%) | 30,109 |
| 16 Mar 2018 | INR | 361 | 374.5 | 359.75 | 366.7 | 366.7 | +6.25 (+1.73%) | 39,414 |
| 15 Mar 2018 | INR | 354 | 362.4 | 345 | 360.45 | 360.45 | +7.95 (+2.26%) | 43,566 |
| 14 Mar 2018 | INR | 353 | 355 | 345.4 | 352.5 | 352.5 | +3.05 (+0.87%) | 75,482 |
| 13 Mar 2018 | INR | 338 | 353.05 | 335.5 | 349.45 | 349.45 | +19.45 (+5.89%) | 24,962 |
| 12 Mar 2018 | INR | 349.05 | 350.95 | 324 | 330 | 330 | -13.5 (-3.93%) | 35,593 |
| 9 Mar 2018 | INR | 346 | 353.3 | 341.55 | 343.5 | 343.5 | -5.55 (-1.59%) | 46,097 |
| 8 Mar 2018 | INR | 353.85 | 353.85 | 342 | 349.05 | 349.05 | -0.25 (-0.07%) | 31,816 |
| 7 Mar 2018 | INR | 355 | 355.05 | 347 | 349.3 | 349.3 | -4.45 (-1.26%) | 8,872 |
| 6 Mar 2018 | INR | 364.95 | 371 | 351.7 | 353.75 | 353.75 | -8.4 (-2.32%) | 31,375 |
| 5 Mar 2018 | INR | 373.1 | 373.45 | 360.7 | 362.15 | 362.15 | -9.3 (-2.50%) | 8,560 |
| 1 Mar 2018 | INR | 372.1 | 377.05 | 367.8 | 371.45 | 371.45 | +0.85 (+0.23%) | 111,617 |
| 28 Feb 2018 | INR | 357.7 | 377 | 357.7 | 370.6 | 370.6 | +4.15 (+1.13%) | 67,480 |
| 27 Feb 2018 | INR | 376 | 381.6 | 365 | 366.45 | 366.45 | -6.25 (-1.68%) | 112,076 |
| 26 Feb 2018 | INR | 375 | 376.45 | 366.45 | 372.7 | 372.7 | +8.55 (+2.35%) | 18,344 |
| 23 Feb 2018 | INR | 362.35 | 366.95 | 355 | 364.15 | 364.15 | +2.7 (+0.75%) | 25,048 |
| 22 Feb 2018 | INR | 366.15 | 366.15 | 359.1 | 361.45 | 361.45 | -5.65 (-1.54%) | 14,758 |
| 21 Feb 2018 | INR | 372.7 | 373.45 | 365.05 | 367.1 | 367.1 | -4.05 (-1.09%) | 11,462 |
| 20 Feb 2018 | INR | 375.75 | 376.65 | 370 | 371.15 | 371.15 | -3.5 (-0.93%) | 6,529 |
| 19 Feb 2018 | INR | 371.05 | 377.6 | 362.2 | 374.65 | 374.65 | +7.55 (+2.06%) | 25,203 |
| 16 Feb 2018 | INR | 376.9 | 382.45 | 365 | 367.1 | 367.1 | -7.35 (-1.96%) | 16,838 |
| 15 Feb 2018 | INR | 382.6 | 384.8 | 370.6 | 374.45 | 374.45 | -5.4 (-1.42%) | 17,073 |
| 14 Feb 2018 | INR | 386 | 392 | 376.5 | 379.85 | 379.85 | -5.3 (-1.38%) | 25,438 |
| 12 Feb 2018 | INR | 398 | 398 | 383.85 | 385.15 | 385.15 | -3.35 (-0.86%) | 71,752 |
| 9 Feb 2018 | INR | 370.75 | 390.5 | 370.75 | 388.5 | 388.5 | +9.5 (+2.51%) | 34,438 |
| 8 Feb 2018 | INR | 385.85 | 385.85 | 365 | 379 | 379 | -14.2 (-3.61%) | 89,989 |
| 7 Feb 2018 | INR | 366.2 | 397.35 | 366.2 | 393.2 | 393.2 | +29.25 (+8.04%) | 30,744 |
