| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 397.55 | 397.55 | 384.6 | 386.7 | 386.7 | -9.05 (-2.29%) | 1,962 |
| 21 Mar 2018 | INR | 401.4 | 404 | 391.65 | 395.75 | 395.75 | +0.3 (+0.08%) | 3,411 |
| 20 Mar 2018 | INR | 400.55 | 406 | 393.2 | 395.45 | 395.45 | -10.75 (-2.65%) | 5,561 |
| 19 Mar 2018 | INR | 419.75 | 428.35 | 405.05 | 406.2 | 406.2 | -9.25 (-2.23%) | 3,755 |
| 16 Mar 2018 | INR | 431.85 | 448 | 410 | 415.45 | 415.45 | -8.9 (-2.10%) | 12,958 |
| 15 Mar 2018 | INR | 403.9 | 464 | 396 | 424.35 | 424.35 | +24.4 (+6.10%) | 26,633 |
| 14 Mar 2018 | INR | 400 | 403 | 398 | 399.95 | 399.95 | -2.9 (-0.72%) | 317 |
| 13 Mar 2018 | INR | 397 | 408.65 | 393.35 | 402.85 | 402.85 | +3.5 (+0.88%) | 1,580 |
| 12 Mar 2018 | INR | 395.45 | 404 | 394.65 | 399.35 | 399.35 | +2.05 (+0.52%) | 1,101 |
| 9 Mar 2018 | INR | 386 | 404.45 | 386 | 397.3 | 397.3 | +9.4 (+2.42%) | 19,690 |
| 8 Mar 2018 | INR | 395.2 | 395.2 | 383.5 | 387.9 | 387.9 | -11.45 (-2.87%) | 1,729 |
| 7 Mar 2018 | INR | 411 | 417.9 | 396 | 399.35 | 399.35 | -11.45 (-2.79%) | 787 |
| 6 Mar 2018 | INR | 426 | 426 | 408.3 | 410.8 | 410.8 | -9.2 (-2.19%) | 1,470 |
| 5 Mar 2018 | INR | 420.25 | 423 | 420 | 420 | 420 | -6.65 (-1.56%) | 142 |
| 1 Mar 2018 | INR | 432.75 | 437 | 421 | 426.65 | 426.65 | -6.3 (-1.46%) | 63,739 |
| 28 Feb 2018 | INR | 439 | 439 | 427.65 | 432.95 | 432.95 | +4.7 (+1.10%) | 842 |
| 27 Feb 2018 | INR | 445 | 454.8 | 422.45 | 428.25 | 428.25 | -5.2 (-1.20%) | 2,618 |
| 26 Feb 2018 | INR | 432.4 | 442.75 | 430.3 | 433.45 | 433.45 | +7.95 (+1.87%) | 1,202 |
| 23 Feb 2018 | INR | 428.95 | 430.5 | 416.3 | 425.5 | 425.5 | +3.15 (+0.75%) | 1,500 |
| 22 Feb 2018 | INR | 419.9 | 440 | 419.9 | 422.35 | 422.35 | -5.45 (-1.27%) | 688 |
| 21 Feb 2018 | INR | 432 | 432 | 425 | 427.8 | 427.8 | -8.65 (-1.98%) | 2,106 |
| 20 Feb 2018 | INR | 434.8 | 439.3 | 431 | 436.45 | 436.45 | +4.65 (+1.08%) | 1,878 |
| 19 Feb 2018 | INR | 426.4 | 437.4 | 411 | 431.8 | 431.8 | -0.5 (-0.12%) | 1,179 |
| 16 Feb 2018 | INR | 448 | 448.35 | 422 | 432.3 | 432.3 | -12.15 (-2.73%) | 1,241 |
| 15 Feb 2018 | INR | 437.3 | 456.55 | 437.3 | 444.45 | 444.45 | +5.85 (+1.33%) | 1,860 |
| 14 Feb 2018 | INR | 450 | 451.15 | 434 | 438.6 | 438.6 | -5.15 (-1.16%) | 1,403 |
| 12 Feb 2018 | INR | 440 | 456 | 440 | 443.75 | 443.75 | +4.4 (+1.00%) | 1,822 |
| 9 Feb 2018 | INR | 429 | 444.9 | 426 | 439.35 | 439.35 | +2.95 (+0.68%) | 1,652 |
| 8 Feb 2018 | INR | 413 | 446.5 | 413 | 436.4 | 436.4 | +19.5 (+4.68%) | 3,777 |
| 7 Feb 2018 | INR | 407 | 433.65 | 407 | 416.9 | 416.9 | +6.1 (+1.48%) | 3,335 |
