| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 290.1 | 303.9 | 285 | 286.75 | 286.75 | -5.2 (-1.78%) | 4,633 |
| 21 Mar 2018 | INR | 302.5 | 302.5 | 291 | 291.95 | 291.95 | -7.7 (-2.57%) | 3,230 |
| 20 Mar 2018 | INR | 297.45 | 305 | 297.45 | 299.65 | 299.65 | +3.9 (+1.32%) | 52,080 |
| 19 Mar 2018 | INR | 317.55 | 319.95 | 292.5 | 295.75 | 295.75 | -23.1 (-7.24%) | 8,587 |
| 16 Mar 2018 | INR | 322 | 324 | 317.5 | 318.85 | 318.85 | -4.05 (-1.25%) | 1,927 |
| 15 Mar 2018 | INR | 322.5 | 328 | 321.35 | 322.9 | 322.9 | +2.7 (+0.84%) | 2,099 |
| 14 Mar 2018 | INR | 322.5 | 329 | 319.6 | 320.2 | 320.2 | -0.85 (-0.26%) | 3,830 |
| 13 Mar 2018 | INR | 318.9 | 327.55 | 318.9 | 321.05 | 321.05 | +1.8 (+0.56%) | 2,359 |
| 12 Mar 2018 | INR | 321.55 | 323.65 | 319 | 319.25 | 319.25 | -2.35 (-0.73%) | 3,642 |
| 9 Mar 2018 | INR | 323.8 | 332 | 320.2 | 321.6 | 321.6 | -0.05 (-0.02%) | 2,609 |
| 8 Mar 2018 | INR | 324.95 | 324.95 | 317 | 321.65 | 321.65 | -1.1 (-0.34%) | 3,126 |
| 7 Mar 2018 | INR | 323 | 327 | 321 | 322.75 | 322.75 | -4.5 (-1.38%) | 2,081 |
| 6 Mar 2018 | INR | 334.95 | 334.95 | 325.05 | 327.25 | 327.25 | -5.1 (-1.53%) | 3,312 |
| 5 Mar 2018 | INR | 337.5 | 337.9 | 331 | 332.35 | 332.35 | -6.9 (-2.03%) | 2,527 |
| 1 Mar 2018 | INR | 347.5 | 352.5 | 337.5 | 339.25 | 339.25 | -4.7 (-1.37%) | 6,229 |
| 28 Feb 2018 | INR | 330.05 | 345.95 | 323.5 | 343.95 | 343.95 | +15.2 (+4.62%) | 19,438 |
| 27 Feb 2018 | INR | 329.95 | 334.1 | 327.5 | 328.75 | 328.75 | +0.1 (+0.03%) | 4,006 |
| 26 Feb 2018 | INR | 334.95 | 334.95 | 327.5 | 328.65 | 328.65 | -2.5 (-0.75%) | 4,840 |
| 23 Feb 2018 | INR | 332.1 | 337.5 | 330 | 331.15 | 331.15 | -1.3 (-0.39%) | 7,095 |
| 22 Feb 2018 | INR | 333.1 | 335.4 | 330.6 | 332.45 | 332.45 | -4.3 (-1.28%) | 1,876 |
| 21 Feb 2018 | INR | 339.95 | 341 | 333.35 | 336.75 | 336.75 | +1.1 (+0.33%) | 2,947 |
| 20 Feb 2018 | INR | 330 | 341.25 | 327.5 | 335.65 | 335.65 | +5.2 (+1.57%) | 5,197 |
| 19 Feb 2018 | INR | 337.5 | 339.95 | 326.5 | 330.45 | 330.45 | -9.15 (-2.69%) | 6,566 |
| 16 Feb 2018 | INR | 359.95 | 362.4 | 337.75 | 339.6 | 339.6 | -21.1 (-5.85%) | 12,123 |
| 15 Feb 2018 | INR | 367.5 | 374.95 | 357.5 | 360.7 | 360.7 | -10.15 (-2.74%) | 6,165 |
| 14 Feb 2018 | INR | 374.95 | 387.5 | 364.1 | 370.85 | 370.85 | -1.95 (-0.52%) | 10,622 |
| 12 Feb 2018 | INR | 359.95 | 376.5 | 358.15 | 372.8 | 372.8 | +14.3 (+3.99%) | 10,367 |
| 9 Feb 2018 | INR | 347.5 | 361.55 | 342.55 | 358.5 | 358.5 | +3.85 (+1.09%) | 6,326 |
| 8 Feb 2018 | INR | 360 | 363 | 346.85 | 354.65 | 354.65 | +8 (+2.31%) | 6,440 |
| 7 Feb 2018 | INR | 364.25 | 368.35 | 343.3 | 346.65 | 346.65 | +3.6 (+1.05%) | 9,465 |
