| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 346 | 348.75 | 340 | 340.7 | 340.7 | -7.25 (-2.08%) | 1,876 |
| 21 Mar 2018 | INR | 354.9 | 354.9 | 347 | 347.95 | 347.95 | -3.1 (-0.88%) | 1,482 |
| 20 Mar 2018 | INR | 349.15 | 354.9 | 346.5 | 351.05 | 351.05 | +0.85 (+0.24%) | 1,875 |
| 19 Mar 2018 | INR | 360 | 361 | 346.35 | 350.2 | 350.2 | -11.1 (-3.07%) | 3,873 |
| 16 Mar 2018 | INR | 371 | 373.75 | 360.2 | 361.3 | 361.3 | -7.2 (-1.95%) | 2,517 |
| 15 Mar 2018 | INR | 367 | 373 | 364.05 | 368.5 | 368.5 | +4.25 (+1.17%) | 1,332 |
| 14 Mar 2018 | INR | 362 | 367.85 | 361 | 364.25 | 364.25 | -1.45 (-0.40%) | 435 |
| 13 Mar 2018 | INR | 368 | 373 | 363.6 | 365.7 | 365.7 | +2.85 (+0.79%) | 1,665 |
| 12 Mar 2018 | INR | 371 | 371 | 362 | 362.85 | 362.85 | -0.75 (-0.21%) | 1,059 |
| 9 Mar 2018 | INR | 367.5 | 370.5 | 363 | 363.6 | 363.6 | -3.2 (-0.87%) | 1,289 |
| 8 Mar 2018 | INR | 375 | 380 | 364.95 | 366.8 | 366.8 | -0.95 (-0.26%) | 2,134 |
| 7 Mar 2018 | INR | 374.2 | 374.2 | 366.3 | 367.75 | 367.75 | -2.75 (-0.74%) | 691 |
| 6 Mar 2018 | INR | 376.65 | 376.65 | 369 | 370.5 | 370.5 | -0.8 (-0.22%) | 1,323 |
| 5 Mar 2018 | INR | 373.6 | 376.8 | 369.5 | 371.3 | 371.3 | -1.2 (-0.32%) | 534 |
| 1 Mar 2018 | INR | 380 | 380 | 372.5 | 372.5 | 372.5 | +0.15 (+0.04%) | 341 |
| 28 Feb 2018 | INR | 376.35 | 377.05 | 371.5 | 372.35 | 372.35 | -3.55 (-0.94%) | 758 |
| 27 Feb 2018 | INR | 386 | 386 | 374.1 | 375.9 | 375.9 | -5.5 (-1.44%) | 1,100 |
| 26 Feb 2018 | INR | 385 | 390 | 378 | 381.4 | 381.4 | -0.1 (-0.03%) | 7,366 |
| 23 Feb 2018 | INR | 375 | 391 | 375 | 381.5 | 381.5 | +8.9 (+2.39%) | 4,958 |
| 22 Feb 2018 | INR | 377 | 385 | 370.05 | 372.6 | 372.6 | -0.95 (-0.25%) | 1,588 |
| 21 Feb 2018 | INR | 381.6 | 384 | 368 | 373.55 | 373.55 | -4.95 (-1.31%) | 608 |
| 20 Feb 2018 | INR | 374.4 | 391.95 | 370.35 | 378.5 | 378.5 | +6.25 (+1.68%) | 3,613 |
| 19 Feb 2018 | INR | 377.1 | 377.1 | 365 | 372.25 | 372.25 | -4.1 (-1.09%) | 2,283 |
| 16 Feb 2018 | INR | 379.7 | 385.2 | 372.1 | 376.35 | 376.35 | -0.6 (-0.16%) | 931 |
| 15 Feb 2018 | INR | 393 | 395 | 376.4 | 376.95 | 376.95 | -10.55 (-2.72%) | 2,584 |
| 14 Feb 2018 | INR | 397.3 | 408.95 | 384.1 | 387.5 | 387.5 | -7.5 (-1.90%) | 3,355 |
| 12 Feb 2018 | INR | 391.5 | 408 | 391 | 395 | 395 | +3.3 (+0.84%) | 2,575 |
| 9 Feb 2018 | INR | 382 | 399 | 380 | 391.7 | 391.7 | +3.5 (+0.90%) | 2,049 |
| 8 Feb 2018 | INR | 373 | 403.35 | 373 | 388.2 | 388.2 | +17.55 (+4.73%) | 5,918 |
| 7 Feb 2018 | INR | 375 | 390 | 370 | 370.65 | 370.65 | +7.45 (+2.05%) | 1,370 |
