| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 415.1 | 422.2 | 406.95 | 415.75 | 415.75 | +1.65 (+0.40%) | 3,197 |
| 21 Mar 2018 | INR | 421.55 | 424.45 | 409.85 | 414.1 | 414.1 | +1.4 (+0.34%) | 2,159 |
| 20 Mar 2018 | INR | 413 | 421 | 402.7 | 412.7 | 412.7 | -1.45 (-0.35%) | 4,069 |
| 19 Mar 2018 | INR | 423.85 | 426.4 | 411.7 | 414.15 | 414.15 | -12.75 (-2.99%) | 3,161 |
| 16 Mar 2018 | INR | 431 | 432.5 | 425 | 426.9 | 426.9 | +0.9 (+0.21%) | 1,020 |
| 15 Mar 2018 | INR | 432.95 | 439.15 | 419.3 | 426 | 426 | +1.3 (+0.31%) | 1,776 |
| 14 Mar 2018 | INR | 430 | 430.55 | 420 | 424.7 | 424.7 | -0.9 (-0.21%) | 3,805 |
| 13 Mar 2018 | INR | 422.8 | 438.25 | 421.25 | 425.6 | 425.6 | -4.15 (-0.97%) | 3,025 |
| 12 Mar 2018 | INR | 428 | 434.05 | 419.25 | 429.75 | 429.75 | +5.1 (+1.20%) | 6,669 |
| 9 Mar 2018 | INR | 427.55 | 437.15 | 415 | 424.65 | 424.65 | +4.85 (+1.16%) | 3,611 |
| 8 Mar 2018 | INR | 438.65 | 444 | 418 | 419.8 | 419.8 | -12.45 (-2.88%) | 3,996 |
| 7 Mar 2018 | INR | 439.15 | 449 | 426 | 432.25 | 432.25 | -7.4 (-1.68%) | 3,039 |
| 6 Mar 2018 | INR | 450.15 | 463.4 | 432.45 | 439.65 | 439.65 | -5.7 (-1.28%) | 5,200 |
| 5 Mar 2018 | INR | 454.35 | 462 | 440 | 445.35 | 445.35 | -7.2 (-1.59%) | 4,972 |
| 1 Mar 2018 | INR | 455.2 | 475 | 448.75 | 452.55 | 452.55 | -4.1 (-0.90%) | 6,273 |
| 28 Feb 2018 | INR | 456.4 | 463.9 | 451.65 | 456.65 | 456.65 | -6.25 (-1.35%) | 2,788 |
| 27 Feb 2018 | INR | 477 | 477.8 | 462 | 462.9 | 462.9 | -9.05 (-1.92%) | 1,653 |
| 26 Feb 2018 | INR | 477.85 | 478.85 | 469.9 | 471.95 | 471.95 | +1.2 (+0.25%) | 4,887 |
| 23 Feb 2018 | INR | 464 | 481.55 | 463.3 | 470.75 | 470.75 | +5.8 (+1.25%) | 24,737 |
| 22 Feb 2018 | INR | 439.65 | 486.2 | 439.65 | 464.95 | 464.95 | +28.8 (+6.60%) | 57,119 |
| 21 Feb 2018 | INR | 434.9 | 444.75 | 427.9 | 436.15 | 436.15 | +5.6 (+1.30%) | 3,315 |
| 20 Feb 2018 | INR | 437.65 | 444 | 426 | 430.55 | 430.55 | -8.15 (-1.86%) | 2,342 |
| 19 Feb 2018 | INR | 436.15 | 443.9 | 427.5 | 438.7 | 438.7 | +5.2 (+1.20%) | 1,181 |
| 16 Feb 2018 | INR | 448.15 | 449.8 | 426.4 | 433.5 | 433.5 | -9.8 (-2.21%) | 3,631 |
| 15 Feb 2018 | INR | 448.3 | 459 | 439.35 | 443.3 | 443.3 | -0.25 (-0.06%) | 3,313 |
| 14 Feb 2018 | INR | 448.05 | 458.4 | 441.1 | 443.55 | 443.55 | -1.45 (-0.33%) | 4,160 |
| 12 Feb 2018 | INR | 438.5 | 460.4 | 438.5 | 445 | 445 | +2.3 (+0.52%) | 4,306 |
| 9 Feb 2018 | INR | 399.8 | 463.4 | 399.8 | 442.7 | 442.7 | +26.25 (+6.30%) | 22,448 |
| 8 Feb 2018 | INR | 401.4 | 424.9 | 401.4 | 416.45 | 416.45 | +14.8 (+3.68%) | 6,869 |
| 7 Feb 2018 | INR | 403.4 | 412.05 | 398.35 | 401.65 | 401.65 | +8.1 (+2.06%) | 6,217 |
