| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 381.1 | 389.5 | 378.8 | 383.35 | 383.35 | +2.4 (+0.63%) | 8,243 |
| 21 Mar 2018 | INR | 387.9 | 390.25 | 379.05 | 380.95 | 380.95 | -3.25 (-0.85%) | 4,472 |
| 20 Mar 2018 | INR | 393.85 | 397.3 | 383 | 384.2 | 384.2 | -12.6 (-3.18%) | 1,855 |
| 19 Mar 2018 | INR | 392.05 | 400.65 | 381.25 | 396.8 | 396.8 | +12.3 (+3.20%) | 37,699 |
| 16 Mar 2018 | INR | 388.2 | 400.35 | 367.2 | 384.5 | 384.5 | -2.15 (-0.56%) | 13,792 |
| 15 Mar 2018 | INR | 382.3 | 392 | 380.15 | 386.65 | 386.65 | +5.55 (+1.46%) | 4,799 |
| 14 Mar 2018 | INR | 387 | 394.9 | 377.7 | 381.1 | 381.1 | -4.85 (-1.26%) | 3,806 |
| 13 Mar 2018 | INR | 387.75 | 392.55 | 383 | 385.95 | 385.95 | -3.2 (-0.82%) | 7,520 |
| 12 Mar 2018 | INR | 390 | 392.1 | 383.5 | 389.15 | 389.15 | +3.05 (+0.79%) | 3,234 |
| 9 Mar 2018 | INR | 387.6 | 392.15 | 383.95 | 386.1 | 386.1 | -1.45 (-0.37%) | 10,782 |
| 8 Mar 2018 | INR | 395.6 | 398.6 | 384.1 | 387.55 | 387.55 | -4.1 (-1.05%) | 7,990 |
| 7 Mar 2018 | INR | 406.5 | 407.55 | 390.55 | 391.65 | 391.65 | -16 (-3.92%) | 2,127 |
| 6 Mar 2018 | INR | 413.85 | 417 | 406.2 | 407.65 | 407.65 | -7.75 (-1.87%) | 2,157 |
| 5 Mar 2018 | INR | 416.4 | 419.65 | 411 | 415.4 | 415.4 | -2.05 (-0.49%) | 4,708 |
| 1 Mar 2018 | INR | 409.2 | 419.05 | 408.3 | 417.45 | 417.45 | +10.65 (+2.62%) | 4,765 |
| 28 Feb 2018 | INR | 411.9 | 412 | 404.15 | 406.8 | 406.8 | -6 (-1.45%) | 2,819 |
| 27 Feb 2018 | INR | 408.3 | 415.05 | 403 | 412.8 | 412.8 | +4.75 (+1.16%) | 6,180 |
| 26 Feb 2018 | INR | 414.4 | 415.6 | 406.55 | 408.05 | 408.05 | -2.3 (-0.56%) | 3,812 |
| 23 Feb 2018 | INR | 410.05 | 418 | 409 | 410.35 | 410.35 | +1.15 (+0.28%) | 5,748 |
| 22 Feb 2018 | INR | 415.55 | 418.45 | 406.1 | 409.2 | 409.2 | -11.1 (-2.64%) | 4,281 |
| 21 Feb 2018 | INR | 415 | 422.2 | 414.5 | 420.3 | 420.3 | +0.7 (+0.17%) | 5,190 |
| 20 Feb 2018 | INR | 427.9 | 427.9 | 416.35 | 419.6 | 419.6 | -5.9 (-1.39%) | 7,132 |
| 19 Feb 2018 | INR | 416.85 | 431 | 408 | 425.5 | 425.5 | +7.05 (+1.68%) | 11,117 |
| 16 Feb 2018 | INR | 408.65 | 422.15 | 402 | 418.45 | 418.45 | +11.8 (+2.90%) | 14,077 |
| 15 Feb 2018 | INR | 410.6 | 413 | 402.55 | 406.65 | 406.65 | -5.35 (-1.30%) | 11,194 |
| 14 Feb 2018 | INR | 409 | 413.7 | 407.7 | 412 | 412 | +5.1 (+1.25%) | 3,323 |
| 12 Feb 2018 | INR | 415.8 | 415.8 | 404.8 | 406.9 | 406.9 | -0.5 (-0.12%) | 5,454 |
| 9 Feb 2018 | INR | 405.85 | 410.9 | 403.5 | 407.4 | 407.4 | -6.65 (-1.61%) | 8,059 |
| 8 Feb 2018 | INR | 400 | 418 | 394.1 | 414.05 | 414.05 | +26.7 (+6.89%) | 30,283 |
| 7 Feb 2018 | INR | 391.5 | 397.5 | 384.2 | 387.35 | 387.35 | +9.95 (+2.64%) | 12,234 |
