| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 425.1 | 434.8 | 425 | 427.75 | 427.75 | +3.55 (+0.84%) | 5,303 |
| 21 Mar 2018 | INR | 432 | 437 | 420.5 | 424.2 | 424.2 | +0.7 (+0.17%) | 4,205 |
| 20 Mar 2018 | INR | 421.9 | 431 | 417.25 | 423.5 | 423.5 | -5.3 (-1.24%) | 633 |
| 19 Mar 2018 | INR | 430 | 431.55 | 415.2 | 428.8 | 428.8 | +1.55 (+0.36%) | 1,051 |
| 16 Mar 2018 | INR | 434.3 | 434.95 | 423.15 | 427.25 | 427.25 | -9.6 (-2.20%) | 1,908 |
| 15 Mar 2018 | INR | 440 | 446 | 432 | 436.85 | 436.85 | +0.85 (+0.19%) | 5,133 |
| 14 Mar 2018 | INR | 443.1 | 443.1 | 435 | 436 | 436 | -7.1 (-1.60%) | 170 |
| 13 Mar 2018 | INR | 435 | 446 | 426.5 | 443.1 | 443.1 | +16.95 (+3.98%) | 2,606 |
| 12 Mar 2018 | INR | 443.2 | 445 | 425 | 426.15 | 426.15 | -4 (-0.93%) | 966 |
| 9 Mar 2018 | INR | 437.2 | 439.7 | 423.95 | 430.15 | 430.15 | -2.8 (-0.65%) | 806 |
| 8 Mar 2018 | INR | 446.4 | 449.85 | 431 | 432.95 | 432.95 | -6.25 (-1.42%) | 7,352 |
| 7 Mar 2018 | INR | 455 | 455 | 432.45 | 439.2 | 439.2 | -25.8 (-5.55%) | 1,166 |
| 6 Mar 2018 | INR | 461 | 466.4 | 461 | 465 | 465 | +9.55 (+2.10%) | 5,565 |
| 5 Mar 2018 | INR | 458.85 | 458.85 | 437.45 | 455.45 | 455.45 | +5.2 (+1.15%) | 1,678 |
| 1 Mar 2018 | INR | 464 | 465.95 | 447 | 450.25 | 450.25 | -5.6 (-1.23%) | 2,596 |
| 28 Feb 2018 | INR | 465 | 465 | 455 | 455.85 | 455.85 | +0.95 (+0.21%) | 879 |
| 27 Feb 2018 | INR | 456.3 | 459.05 | 450.65 | 454.9 | 454.9 | -4.05 (-0.88%) | 2,771 |
| 26 Feb 2018 | INR | 460 | 460.45 | 449.95 | 458.95 | 458.95 | -3.15 (-0.68%) | 483 |
| 23 Feb 2018 | INR | 455.9 | 463.5 | 455.9 | 462.1 | 462.1 | +17.95 (+4.04%) | 1,253 |
| 22 Feb 2018 | INR | 447.95 | 447.95 | 444.05 | 444.15 | 444.15 | -4.1 (-0.91%) | 142 |
| 21 Feb 2018 | INR | 451.65 | 453.85 | 446.25 | 448.25 | 448.25 | -0.3 (-0.07%) | 704 |
| 20 Feb 2018 | INR | 455.6 | 458.6 | 446 | 448.55 | 448.55 | -0.3 (-0.07%) | 728 |
| 19 Feb 2018 | INR | 452 | 460 | 444.6 | 448.85 | 448.85 | -2.4 (-0.53%) | 1,207 |
| 16 Feb 2018 | INR | 451.55 | 455.75 | 439.5 | 451.25 | 451.25 | +4.2 (+0.94%) | 4,244 |
| 15 Feb 2018 | INR | 459 | 465.3 | 445.55 | 447.05 | 447.05 | -11.65 (-2.54%) | 1,507 |
| 14 Feb 2018 | INR | 458.1 | 461.5 | 455.55 | 458.7 | 458.7 | +0.6 (+0.13%) | 2,944 |
| 12 Feb 2018 | INR | 468.45 | 468.45 | 451.6 | 458.1 | 458.1 | +5.1 (+1.13%) | 3,279 |
| 9 Feb 2018 | INR | 456.15 | 458 | 448.45 | 453 | 453 | -7.35 (-1.60%) | 1,414 |
| 8 Feb 2018 | INR | 449.6 | 465 | 449.6 | 460.35 | 460.35 | +5.8 (+1.28%) | 1,624 |
| 7 Feb 2018 | INR | 470 | 470 | 454 | 454.55 | 454.55 | -5.2 (-1.13%) | 2,007 |
