| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 371.25 | 374 | 360 | 363.25 | 363.25 | -3.9 (-1.06%) | 9,092 |
| 21 Mar 2018 | INR | 376.8 | 388 | 360.05 | 367.15 | 367.15 | -5.75 (-1.54%) | 26,920 |
| 20 Mar 2018 | INR | 374 | 377.55 | 364.6 | 372.9 | 372.9 | -4.25 (-1.13%) | 18,872 |
| 19 Mar 2018 | INR | 395.05 | 396.25 | 372 | 377.15 | 377.15 | -17.2 (-4.36%) | 19,118 |
| 16 Mar 2018 | INR | 403 | 403.05 | 391.35 | 394.35 | 394.35 | -1.75 (-0.44%) | 11,645 |
| 15 Mar 2018 | INR | 399 | 405.85 | 394.2 | 396.1 | 396.1 | -0.25 (-0.06%) | 18,503 |
| 14 Mar 2018 | INR | 400.8 | 405.25 | 393.6 | 396.35 | 396.35 | +0.2 (+0.05%) | 21,042 |
| 13 Mar 2018 | INR | 376.05 | 398.8 | 376.05 | 396.15 | 396.15 | +16.55 (+4.36%) | 16,469 |
| 12 Mar 2018 | INR | 368.15 | 382.3 | 366 | 379.6 | 379.6 | +16.5 (+4.54%) | 24,669 |
| 9 Mar 2018 | INR | 367.6 | 375.15 | 362 | 363.1 | 363.1 | -7.3 (-1.97%) | 20,119 |
| 8 Mar 2018 | INR | 376.65 | 384.4 | 367.45 | 370.4 | 370.4 | -6.25 (-1.66%) | 12,738 |
| 7 Mar 2018 | INR | 388.95 | 388.95 | 370.1 | 376.65 | 376.65 | -13.55 (-3.47%) | 22,608 |
| 6 Mar 2018 | INR | 395.15 | 397.85 | 385.25 | 390.2 | 390.2 | -0.8 (-0.20%) | 14,000 |
| 5 Mar 2018 | INR | 398 | 398 | 388.05 | 391 | 391 | -3.8 (-0.96%) | 5,382 |
| 1 Mar 2018 | INR | 399.15 | 402.05 | 394 | 394.8 | 394.8 | -4 (-1.00%) | 6,760 |
| 28 Feb 2018 | INR | 398 | 402 | 395.7 | 398.8 | 398.8 | -1.75 (-0.44%) | 9,160 |
| 27 Feb 2018 | INR | 407.5 | 410.8 | 399.65 | 400.55 | 400.55 | -6 (-1.48%) | 4,741 |
| 26 Feb 2018 | INR | 404.45 | 410.25 | 402.95 | 406.55 | 406.55 | +6.75 (+1.69%) | 14,279 |
| 23 Feb 2018 | INR | 393.85 | 402.15 | 392.5 | 399.8 | 399.8 | +5.45 (+1.38%) | 8,525 |
| 22 Feb 2018 | INR | 393.85 | 397 | 392.15 | 394.35 | 394.35 | -4.7 (-1.18%) | 5,287 |
| 21 Feb 2018 | INR | 395.25 | 406 | 393.85 | 399.05 | 399.05 | +1.65 (+0.42%) | 7,706 |
| 20 Feb 2018 | INR | 393.8 | 398.55 | 384.75 | 397.4 | 397.4 | +3.2 (+0.81%) | 15,182 |
| 19 Feb 2018 | INR | 400 | 420 | 387 | 394.2 | 394.2 | -6.2 (-1.55%) | 38,089 |
| 16 Feb 2018 | INR | 414.75 | 420.1 | 398 | 400.4 | 400.4 | -9.5 (-2.32%) | 22,642 |
| 15 Feb 2018 | INR | 418 | 420 | 407.05 | 409.9 | 409.9 | -3.3 (-0.80%) | 14,244 |
| 14 Feb 2018 | INR | 407 | 422 | 406.95 | 413.2 | 413.2 | +7.35 (+1.81%) | 117,495 |
| 12 Feb 2018 | INR | 408 | 421.95 | 405 | 405.85 | 405.85 | -2.05 (-0.50%) | 13,184 |
| 9 Feb 2018 | INR | 400 | 415 | 390.95 | 407.9 | 407.9 | +0.9 (+0.22%) | 15,693 |
| 8 Feb 2018 | INR | 398 | 412 | 393.6 | 407 | 407 | +9.35 (+2.35%) | 15,559 |
| 7 Feb 2018 | INR | 390.55 | 404.45 | 390.55 | 397.65 | 397.65 | +9.45 (+2.43%) | 17,298 |
