| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 373 | 373.15 | 358 | 358.9 | 358.9 | -10.65 (-2.88%) | 11,297 |
| 21 Mar 2018 | INR | 375.1 | 377.5 | 366.4 | 369.55 | 369.55 | -7.7 (-2.04%) | 2,308 |
| 20 Mar 2018 | INR | 386.4 | 390 | 375 | 377.25 | 377.25 | -9.55 (-2.47%) | 1,165 |
| 19 Mar 2018 | INR | 380 | 391.95 | 372.35 | 386.8 | 386.8 | +6.5 (+1.71%) | 2,581 |
| 16 Mar 2018 | INR | 378.05 | 389.9 | 372 | 380.3 | 380.3 | +4.7 (+1.25%) | 959 |
| 15 Mar 2018 | INR | 382.35 | 382.9 | 375 | 375.6 | 375.6 | -2.35 (-0.62%) | 535 |
| 14 Mar 2018 | INR | 380.8 | 394.95 | 376.1 | 377.95 | 377.95 | +3.5 (+0.93%) | 905 |
| 13 Mar 2018 | INR | 385.05 | 389.95 | 372.75 | 374.45 | 374.45 | -3.2 (-0.85%) | 2,319 |
| 12 Mar 2018 | INR | 392 | 392 | 375.1 | 377.65 | 377.65 | -8.4 (-2.18%) | 1,957 |
| 9 Mar 2018 | INR | 386.15 | 399 | 381.95 | 386.05 | 386.05 | +4.2 (+1.10%) | 2,328 |
| 8 Mar 2018 | INR | 387.5 | 388.95 | 380 | 381.85 | 381.85 | -8.1 (-2.08%) | 1,140 |
| 7 Mar 2018 | INR | 388.65 | 398 | 378 | 389.95 | 389.95 | -0.05 (-0.01%) | 2,595 |
| 6 Mar 2018 | INR | 399.95 | 400 | 390 | 390 | 390 | -4.3 (-1.09%) | 1,279 |
| 5 Mar 2018 | INR | 403.1 | 403.1 | 390.75 | 394.3 | 394.3 | -2.7 (-0.68%) | 1,175 |
| 1 Mar 2018 | INR | 392 | 429 | 390.1 | 397 | 397 | +5.2 (+1.33%) | 4,317 |
| 28 Feb 2018 | INR | 374 | 398 | 374 | 391.8 | 391.8 | +13.65 (+3.61%) | 2,044 |
| 27 Feb 2018 | INR | 399 | 399 | 370.1 | 378.15 | 378.15 | -10.15 (-2.61%) | 1,849 |
| 26 Feb 2018 | INR | 387.25 | 390 | 380.05 | 388.3 | 388.3 | +5.1 (+1.33%) | 694 |
| 23 Feb 2018 | INR | 379.3 | 383.9 | 375.85 | 383.2 | 383.2 | +7.6 (+2.02%) | 2,068 |
| 22 Feb 2018 | INR | 375.05 | 379.75 | 371 | 375.6 | 375.6 | +1.05 (+0.28%) | 930 |
| 21 Feb 2018 | INR | 385.45 | 385.9 | 359.7 | 374.55 | 374.55 | -9.85 (-2.56%) | 2,046 |
| 20 Feb 2018 | INR | 387 | 390 | 380 | 384.4 | 384.4 | -2.8 (-0.72%) | 732 |
| 19 Feb 2018 | INR | 389.55 | 397.15 | 385.6 | 387.2 | 387.2 | -7.9 (-2.00%) | 2,708 |
| 16 Feb 2018 | INR | 394.25 | 396 | 390.7 | 395.1 | 395.1 | +4.7 (+1.20%) | 1,869 |
| 15 Feb 2018 | INR | 409.95 | 410 | 385.5 | 390.4 | 390.4 | -20.35 (-4.95%) | 1,454 |
| 14 Feb 2018 | INR | 410.25 | 417.2 | 406 | 410.75 | 410.75 | +6.3 (+1.56%) | 12,682 |
| 12 Feb 2018 | INR | 408.9 | 421.7 | 397 | 404.45 | 404.45 | -0.8 (-0.20%) | 2,597 |
| 9 Feb 2018 | INR | 396.5 | 407.05 | 396.3 | 405.25 | 405.25 | +3.95 (+0.98%) | 910 |
| 8 Feb 2018 | INR | 405 | 407.7 | 396.5 | 401.3 | 401.3 | +6.85 (+1.74%) | 4,127 |
| 7 Feb 2018 | INR | 382 | 402 | 378.95 | 394.45 | 394.45 | +20.55 (+5.50%) | 3,515 |
