| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 310.8 | 310.8 | 301.1 | 304.6 | 304.6 | -0.85 (-0.28%) | 5,055 |
| 21 Mar 2018 | INR | 315.1 | 318.4 | 301.25 | 305.45 | 305.45 | -7.25 (-2.32%) | 15,668 |
| 20 Mar 2018 | INR | 309.5 | 313.45 | 302.8 | 312.7 | 312.7 | +1.55 (+0.50%) | 8,052 |
| 19 Mar 2018 | INR | 321.2 | 321.2 | 305 | 311.15 | 311.15 | -9.15 (-2.86%) | 7,723 |
| 16 Mar 2018 | INR | 317.55 | 326.45 | 317.5 | 320.3 | 320.3 | +0.3 (+0.09%) | 7,608 |
| 15 Mar 2018 | INR | 320 | 321.5 | 319.2 | 320 | 320 | +0.45 (+0.14%) | 3,053 |
| 14 Mar 2018 | INR | 315.6 | 322.4 | 315.45 | 319.55 | 319.55 | +2.45 (+0.77%) | 5,949 |
| 13 Mar 2018 | INR | 317.25 | 321.5 | 315.4 | 317.1 | 317.1 | -0.4 (-0.13%) | 8,017 |
| 12 Mar 2018 | INR | 316.85 | 318.3 | 314.15 | 317.5 | 317.5 | +5 (+1.60%) | 2,193 |
| 9 Mar 2018 | INR | 319.45 | 319.45 | 310.2 | 312.5 | 312.5 | -4 (-1.26%) | 8,880 |
| 8 Mar 2018 | INR | 320 | 325 | 314.2 | 316.5 | 316.5 | -2 (-0.63%) | 8,152 |
| 7 Mar 2018 | INR | 330.05 | 330.05 | 316.1 | 318.5 | 318.5 | -7.85 (-2.41%) | 10,201 |
| 6 Mar 2018 | INR | 337.65 | 341.45 | 324.1 | 326.35 | 326.35 | -7.4 (-2.22%) | 6,482 |
| 5 Mar 2018 | INR | 337 | 340.75 | 332 | 333.75 | 333.75 | -6.95 (-2.04%) | 2,579 |
| 1 Mar 2018 | INR | 344 | 344.75 | 340 | 340.7 | 340.7 | -2.3 (-0.67%) | 4,736 |
| 28 Feb 2018 | INR | 343.1 | 348 | 341 | 343 | 343 | -4.95 (-1.42%) | 1,415 |
| 27 Feb 2018 | INR | 352.45 | 352.5 | 346 | 347.95 | 347.95 | +0.2 (+0.06%) | 5,488 |
| 26 Feb 2018 | INR | 353 | 354 | 346.75 | 347.75 | 347.75 | +0.15 (+0.04%) | 3,575 |
| 23 Feb 2018 | INR | 337.05 | 349.4 | 337.05 | 347.6 | 347.6 | +12.95 (+3.87%) | 9,959 |
| 22 Feb 2018 | INR | 340 | 340 | 333.5 | 334.65 | 334.65 | -9.95 (-2.89%) | 6,037 |
| 21 Feb 2018 | INR | 347.95 | 349.5 | 341 | 344.6 | 344.6 | -2.3 (-0.66%) | 16,469 |
| 20 Feb 2018 | INR | 340.5 | 357.85 | 338.75 | 346.9 | 346.9 | +8 (+2.36%) | 431,692 |
| 19 Feb 2018 | INR | 340.55 | 344.5 | 336 | 338.9 | 338.9 | -6 (-1.74%) | 6,994 |
| 16 Feb 2018 | INR | 358 | 358.25 | 340.5 | 344.9 | 344.9 | -12.25 (-3.43%) | 13,560 |
| 15 Feb 2018 | INR | 338 | 371.95 | 336.9 | 357.15 | 357.15 | +24.45 (+7.35%) | 72,243 |
| 14 Feb 2018 | INR | 338.5 | 338.95 | 330.8 | 332.7 | 332.7 | -1.35 (-0.40%) | 1,481 |
| 12 Feb 2018 | INR | 333.15 | 337.7 | 332.15 | 334.05 | 334.05 | +3.65 (+1.10%) | 7,272 |
| 9 Feb 2018 | INR | 329.65 | 334.85 | 329.05 | 330.4 | 330.4 | -4.65 (-1.39%) | 9,282 |
| 8 Feb 2018 | INR | 333 | 338 | 331.85 | 335.05 | 335.05 | +7 (+2.13%) | 9,319 |
| 7 Feb 2018 | INR | 330 | 340 | 326 | 328.05 | 328.05 | +9.85 (+3.10%) | 16,593 |
