| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 310 | 317.45 | 303.6 | 309.6 | 309.6 | -3.8 (-1.21%) | 38,823 |
| 21 Mar 2018 | INR | 305.1 | 316.95 | 305.1 | 313.4 | 313.4 | +11.75 (+3.90%) | 49,691 |
| 20 Mar 2018 | INR | 295.2 | 305 | 291.05 | 301.65 | 301.65 | +5.45 (+1.84%) | 58,291 |
| 19 Mar 2018 | INR | 304.4 | 304.6 | 287.3 | 296.2 | 296.2 | -6.45 (-2.13%) | 39,739 |
| 16 Mar 2018 | INR | 315.2 | 315.5 | 301.5 | 302.65 | 302.65 | -10.7 (-3.41%) | 38,965 |
| 15 Mar 2018 | INR | 323.4 | 323.5 | 312.35 | 313.35 | 313.35 | -5.1 (-1.60%) | 36,841 |
| 14 Mar 2018 | INR | 326.95 | 327 | 316.85 | 318.45 | 318.45 | -9.35 (-2.85%) | 30,564 |
| 13 Mar 2018 | INR | 321.6 | 330 | 321 | 327.8 | 327.8 | +5.45 (+1.69%) | 110,288 |
| 12 Mar 2018 | INR | 330.25 | 330.45 | 320 | 322.35 | 322.35 | -6.35 (-1.93%) | 55,767 |
| 9 Mar 2018 | INR | 341.4 | 344.3 | 323.2 | 328.7 | 328.7 | -10.8 (-3.18%) | 40,126 |
| 8 Mar 2018 | INR | 345.35 | 346.8 | 337 | 339.5 | 339.5 | -2.75 (-0.80%) | 40,246 |
| 7 Mar 2018 | INR | 339.95 | 346.95 | 335.65 | 342.25 | 342.25 | +4.55 (+1.35%) | 31,958 |
| 6 Mar 2018 | INR | 346 | 347.6 | 335.95 | 337.7 | 337.7 | -4.6 (-1.34%) | 32,135 |
| 5 Mar 2018 | INR | 346.7 | 355.4 | 338.15 | 342.3 | 342.3 | -3.3 (-0.95%) | 48,725 |
| 1 Mar 2018 | INR | 341.3 | 350 | 338.9 | 345.6 | 345.6 | +6.4 (+1.89%) | 30,796 |
| 28 Feb 2018 | INR | 340 | 341 | 333.3 | 339.2 | 339.2 | -7.45 (-2.15%) | 90,704 |
| 27 Feb 2018 | INR | 356.85 | 357.6 | 345.5 | 346.65 | 346.65 | -7.05 (-1.99%) | 27,882 |
| 26 Feb 2018 | INR | 345.25 | 357.8 | 345 | 353.7 | 353.7 | +10.9 (+3.18%) | 44,104 |
| 23 Feb 2018 | INR | 333.7 | 344.5 | 333.15 | 342.8 | 342.8 | +9.8 (+2.94%) | 31,041 |
| 22 Feb 2018 | INR | 335.9 | 338 | 331.5 | 333 | 333 | -5.45 (-1.61%) | 33,433 |
| 21 Feb 2018 | INR | 340 | 342.95 | 334.5 | 338.45 | 338.45 | -2.25 (-0.66%) | 87,966 |
| 20 Feb 2018 | INR | 340 | 345.1 | 336.95 | 340.7 | 340.7 | +2.5 (+0.74%) | 30,847 |
| 19 Feb 2018 | INR | 342.65 | 345.6 | 333.5 | 338.2 | 338.2 | -6.55 (-1.90%) | 15,996 |
| 16 Feb 2018 | INR | 351 | 359.7 | 341.5 | 344.75 | 344.75 | -2.35 (-0.68%) | 76,688 |
| 15 Feb 2018 | INR | 352.2 | 356.65 | 345.65 | 347.1 | 347.1 | -5.8 (-1.64%) | 26,514 |
| 14 Feb 2018 | INR | 355 | 360.5 | 350 | 352.9 | 352.9 | -1.8 (-0.51%) | 60,395 |
| 12 Feb 2018 | INR | 360.05 | 361.65 | 353.1 | 354.7 | 354.7 | -0.95 (-0.27%) | 45,363 |
| 9 Feb 2018 | INR | 345 | 360.7 | 343.85 | 355.65 | 355.65 | +1.4 (+0.40%) | 104,728 |
| 8 Feb 2018 | INR | 352 | 361.45 | 352 | 354.25 | 354.25 | +1.2 (+0.34%) | 48,255 |
| 7 Feb 2018 | INR | 363 | 364.9 | 350.85 | 353.05 | 353.05 | +1.9 (+0.54%) | 64,885 |
