| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 300 | 310 | 295.5 | 297.8 | 148.9 | -2.2 (-0.73%) | 5,867 |
| 21 Mar 2018 | INR | 304.85 | 304.85 | 300 | 300 | 150 | +3.85 (+1.30%) | 544 |
| 20 Mar 2018 | INR | 301.2 | 302.95 | 295.2 | 296.15 | 148.075 | -2.55 (-0.85%) | 642 |
| 19 Mar 2018 | INR | 305 | 305 | 298 | 298.7 | 149.35 | -8.15 (-2.66%) | 589 |
| 16 Mar 2018 | INR | 306 | 311.45 | 303 | 306.85 | 153.425 | +1.2 (+0.39%) | 483 |
| 15 Mar 2018 | INR | 305 | 312.5 | 302.1 | 305.65 | 152.825 | +0.1 (+0.03%) | 777 |
| 14 Mar 2018 | INR | 316 | 326 | 301 | 305.55 | 152.775 | +4.4 (+1.46%) | 866 |
| 13 Mar 2018 | INR | 306 | 307.5 | 300 | 301.15 | 150.575 | -1.95 (-0.64%) | 3,068 |
| 12 Mar 2018 | INR | 306.6 | 307 | 296.9 | 303.1 | 151.55 | +0.2 (+0.07%) | 354 |
| 9 Mar 2018 | INR | 310 | 313 | 301.2 | 302.9 | 151.45 | -1.9 (-0.62%) | 1,262 |
| 8 Mar 2018 | INR | 307.2 | 309.5 | 298.5 | 304.8 | 152.4 | -3.35 (-1.09%) | 3,250 |
| 7 Mar 2018 | INR | 314.95 | 319.4 | 300 | 308.15 | 154.075 | -9.9 (-3.11%) | 1,811 |
| 6 Mar 2018 | INR | 322 | 322 | 317.95 | 318.05 | 159.025 | -5.2 (-1.61%) | 765 |
| 5 Mar 2018 | INR | 325.05 | 325.05 | 319.85 | 323.25 | 161.625 | -2.2 (-0.68%) | 3,816 |
| 1 Mar 2018 | INR | 325.15 | 331.25 | 325 | 325.45 | 162.725 | -2.05 (-0.63%) | 728 |
| 28 Feb 2018 | INR | 325.4 | 329.35 | 325.4 | 327.5 | 163.75 | +0.7 (+0.21%) | 407 |
| 27 Feb 2018 | INR | 337.85 | 337.85 | 325.05 | 326.8 | 163.4 | -4.2 (-1.27%) | 2,774 |
| 26 Feb 2018 | INR | 330 | 331 | 330 | 331 | 165.5 | +0.05 (+0.02%) | 25 |
| 23 Feb 2018 | INR | 331 | 333.8 | 326 | 330.95 | 165.475 | +0.95 (+0.29%) | 214 |
| 22 Feb 2018 | INR | 325.9 | 334.5 | 321.05 | 330 | 165 | +8.7 (+2.71%) | 1,287 |
| 21 Feb 2018 | INR | 327.9 | 327.9 | 319.95 | 321.3 | 160.65 | -10.7 (-3.22%) | 4,363 |
| 20 Feb 2018 | INR | 335 | 335 | 321.45 | 332 | 166 | +9.4 (+2.91%) | 1,782 |
| 19 Feb 2018 | INR | 335 | 335 | 320 | 322.6 | 161.3 | -10.4 (-3.12%) | 2,571 |
| 16 Feb 2018 | INR | 342 | 342 | 333 | 333 | 166.5 | -7.5 (-2.20%) | 1,341 |
| 15 Feb 2018 | INR | 340 | 352 | 338 | 340.5 | 170.25 | -8 (-2.30%) | 1,103 |
| 14 Feb 2018 | INR | 381.15 | 415 | 348.05 | 348.5 | 174.25 | -4.65 (-1.32%) | 879 |
| 12 Feb 2018 | INR | 354 | 358.95 | 349 | 353.15 | 176.575 | +12.9 (+3.79%) | 828 |
| 9 Feb 2018 | INR | 339.9 | 345.5 | 339.9 | 340.25 | 170.125 | -2.6 (-0.76%) | 1,303 |
| 8 Feb 2018 | INR | 345.5 | 347 | 340.25 | 342.85 | 171.425 | +4.35 (+1.29%) | 1,198 |
| 7 Feb 2018 | INR | 335 | 342 | 335 | 338.5 | 169.25 | +8.2 (+2.48%) | 830 |
