| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 397.2 | 397.35 | 390 | 390.65 | 78.13 | -8.55 (-2.14%) | 11,514 |
| 21 Mar 2018 | INR | 389.2 | 402 | 389.2 | 399.2 | 79.84 | +7.4 (+1.89%) | 10,122 |
| 20 Mar 2018 | INR | 391 | 396 | 386.15 | 391.8 | 78.36 | -4.55 (-1.15%) | 5,955 |
| 19 Mar 2018 | INR | 390.05 | 397.95 | 379.15 | 396.35 | 79.27 | +2.7 (+0.69%) | 12,763 |
| 16 Mar 2018 | INR | 401.9 | 401.9 | 390.05 | 393.65 | 78.73 | -6.05 (-1.51%) | 5,757 |
| 15 Mar 2018 | INR | 395 | 400.9 | 395 | 399.7 | 79.94 | +8.7 (+2.23%) | 8,369 |
| 14 Mar 2018 | INR | 394 | 398.55 | 387 | 391 | 78.2 | -3.1 (-0.79%) | 8,859 |
| 13 Mar 2018 | INR | 397 | 403.25 | 390 | 394.1 | 78.82 | -7.3 (-1.82%) | 10,594 |
| 12 Mar 2018 | INR | 395.8 | 404.45 | 395.8 | 401.4 | 80.28 | +1 (+0.25%) | 10,215 |
| 9 Mar 2018 | INR | 393.65 | 406 | 393.65 | 400.4 | 80.08 | +3.75 (+0.95%) | 7,476 |
| 8 Mar 2018 | INR | 403.75 | 403.75 | 387 | 396.65 | 79.33 | +8.7 (+2.24%) | 11,665 |
| 7 Mar 2018 | INR | 393.2 | 397.65 | 385.1 | 387.95 | 77.59 | -5.6 (-1.42%) | 11,205 |
| 6 Mar 2018 | INR | 393 | 405 | 388.15 | 393.55 | 78.71 | -7.6 (-1.89%) | 3,763 |
| 5 Mar 2018 | INR | 403.3 | 409.8 | 389.6 | 401.15 | 80.23 | -2.15 (-0.53%) | 16,907 |
| 1 Mar 2018 | INR | 405.05 | 412 | 401.5 | 403.3 | 80.66 | -3.95 (-0.97%) | 3,046 |
| 28 Feb 2018 | INR | 403.55 | 417 | 403.55 | 407.25 | 81.45 | +0.85 (+0.21%) | 10,234 |
| 27 Feb 2018 | INR | 406 | 424.5 | 405 | 406.4 | 81.28 | +0.45 (+0.11%) | 2,411 |
| 26 Feb 2018 | INR | 410 | 415.95 | 403 | 405.95 | 81.19 | -1.7 (-0.42%) | 3,461 |
| 23 Feb 2018 | INR | 403.05 | 419.5 | 403.05 | 407.65 | 81.53 | +3.9 (+0.97%) | 2,816 |
| 22 Feb 2018 | INR | 400.8 | 413.95 | 400.8 | 403.75 | 80.75 | -4.9 (-1.20%) | 3,233 |
| 21 Feb 2018 | INR | 410 | 415 | 401 | 408.65 | 81.73 | +1.25 (+0.31%) | 7,248 |
| 20 Feb 2018 | INR | 400.6 | 417 | 397 | 407.4 | 81.48 | +6.3 (+1.57%) | 7,892 |
| 19 Feb 2018 | INR | 406.7 | 416.95 | 396 | 401.1 | 80.22 | -5.6 (-1.38%) | 6,483 |
| 16 Feb 2018 | INR | 410 | 420 | 401 | 406.7 | 81.34 | -2.6 (-0.64%) | 7,155 |
| 15 Feb 2018 | INR | 405.2 | 418.5 | 405.2 | 409.3 | 81.86 | -6.7 (-1.61%) | 12,162 |
| 14 Feb 2018 | INR | 408.1 | 421.95 | 408.1 | 416 | 83.2 | +7.55 (+1.85%) | 43,826 |
| 12 Feb 2018 | INR | 443.95 | 445 | 395 | 408.45 | 81.69 | -15.45 (-3.64%) | 110,924 |
| 9 Feb 2018 | INR | 412.5 | 446 | 409.9 | 423.9 | 84.78 | -15.3 (-3.48%) | 33,220 |
| 8 Feb 2018 | INR | 423 | 444 | 423 | 439.2 | 87.84 | +16.1 (+3.81%) | 16,106 |
| 7 Feb 2018 | INR | 420.1 | 430 | 420 | 423.1 | 84.62 | +11.7 (+2.84%) | 10,353 |
