| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 313.95 | 314.85 | 310.7 | 312.5 | 312.5 | +1.2 (+0.39%) | 62,934 |
| 21 Mar 2018 | INR | 314 | 314.6 | 309.5 | 311.3 | 311.3 | -0.7 (-0.22%) | 108,993 |
| 20 Mar 2018 | INR | 307.95 | 313.7 | 305.15 | 312 | 312 | +3.45 (+1.12%) | 66,817 |
| 19 Mar 2018 | INR | 316 | 317.25 | 307 | 308.55 | 308.55 | -6.85 (-2.17%) | 73,403 |
| 16 Mar 2018 | INR | 318.55 | 324.7 | 311 | 315.4 | 315.4 | -3.15 (-0.99%) | 240,271 |
| 15 Mar 2018 | INR | 321 | 323.5 | 316.8 | 318.55 | 318.55 | -1.65 (-0.52%) | 324,850 |
| 14 Mar 2018 | INR | 318.4 | 326 | 318.4 | 320.2 | 320.2 | +1.8 (+0.57%) | 163,374 |
| 13 Mar 2018 | INR | 314.8 | 325.75 | 311 | 318.4 | 318.4 | -0.55 (-0.17%) | 161,775 |
| 12 Mar 2018 | INR | 314.8 | 320.2 | 302.25 | 318.95 | 318.95 | +4.8 (+1.53%) | 199,363 |
| 9 Mar 2018 | INR | 313.35 | 315.4 | 304.2 | 314.15 | 314.15 | +0.8 (+0.26%) | 734,492 |
| 8 Mar 2018 | INR | 310 | 314.9 | 305 | 313.35 | 313.35 | +3.55 (+1.15%) | 95,741 |
| 7 Mar 2018 | INR | 311.25 | 312.4 | 306.5 | 309.8 | 309.8 | -3.95 (-1.26%) | 695,595 |
| 6 Mar 2018 | INR | 314 | 319 | 305 | 313.75 | 313.75 | +0.35 (+0.11%) | 95,599 |
| 5 Mar 2018 | INR | 315.7 | 315.95 | 307.65 | 313.4 | 313.4 | -2.25 (-0.71%) | 284,227 |
| 1 Mar 2018 | INR | 326 | 330.2 | 314.3 | 315.65 | 315.65 | -10.3 (-3.16%) | 99,798 |
| 28 Feb 2018 | INR | 329.45 | 329.45 | 324 | 325.95 | 325.95 | -3.4 (-1.03%) | 84,103 |
| 27 Feb 2018 | INR | 333 | 334.75 | 326.6 | 329.35 | 329.35 | -2.35 (-0.71%) | 95,482 |
| 26 Feb 2018 | INR | 330.1 | 339.55 | 330.1 | 331.7 | 331.7 | +3.9 (+1.19%) | 278,413 |
| 23 Feb 2018 | INR | 312.5 | 328.5 | 312.5 | 327.8 | 327.8 | +13.25 (+4.21%) | 309,688 |
| 22 Feb 2018 | INR | 313.1 | 317.65 | 312.1 | 314.55 | 314.55 | -1.85 (-0.58%) | 885,568 |
| 21 Feb 2018 | INR | 316.5 | 319.2 | 315.15 | 316.4 | 316.4 | +0.75 (+0.24%) | 74,788 |
| 20 Feb 2018 | INR | 312.15 | 316.65 | 309.2 | 315.65 | 315.65 | +4.05 (+1.30%) | 120,534 |
| 19 Feb 2018 | INR | 314.8 | 314.85 | 306.3 | 311.6 | 311.6 | -0.7 (-0.22%) | 102,109 |
| 16 Feb 2018 | INR | 315.05 | 317.9 | 310.5 | 312.3 | 312.3 | -1.05 (-0.34%) | 100,367 |
| 15 Feb 2018 | INR | 312.1 | 317.9 | 312.1 | 313.35 | 313.35 | +4.8 (+1.56%) | 167,180 |
| 14 Feb 2018 | INR | 309 | 313.75 | 307.55 | 308.55 | 308.55 | +1.2 (+0.39%) | 120,433 |
| 12 Feb 2018 | INR | 309.6 | 312 | 303 | 307.35 | 307.35 | +3.5 (+1.15%) | 727,777 |
| 9 Feb 2018 | INR | 283 | 311.5 | 281 | 303.85 | 303.85 | +15.65 (+5.43%) | 374,077 |
| 8 Feb 2018 | INR | 289 | 292.5 | 283.45 | 288.2 | 288.2 | -0.75 (-0.26%) | 105,853 |
| 7 Feb 2018 | INR | 289.9 | 291.05 | 285 | 288.95 | 288.95 | +5.8 (+2.05%) | 120,875 |
