| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 359.5 | 359.5 | 334 | 341.75 | 341.75 | -13.4 (-3.77%) | 28,443 |
| 21 Mar 2018 | INR | 358.9 | 365.5 | 351.1 | 355.15 | 355.15 | +1.6 (+0.45%) | 2,396 |
| 20 Mar 2018 | INR | 358.5 | 364.3 | 350.1 | 353.55 | 353.55 | -4.7 (-1.31%) | 5,261 |
| 19 Mar 2018 | INR | 366.05 | 368.75 | 354.85 | 358.25 | 358.25 | -15.25 (-4.08%) | 2,932 |
| 16 Mar 2018 | INR | 373.9 | 381.55 | 366.75 | 373.5 | 373.5 | +1.3 (+0.35%) | 11,496 |
| 15 Mar 2018 | INR | 358.85 | 375 | 353.35 | 372.2 | 372.2 | +16.05 (+4.51%) | 5,974 |
| 14 Mar 2018 | INR | 370 | 372.25 | 350 | 356.15 | 356.15 | -16.85 (-4.52%) | 20,312 |
| 13 Mar 2018 | INR | 363 | 376.15 | 362.95 | 373 | 373 | +10.5 (+2.90%) | 11,737 |
| 12 Mar 2018 | INR | 358.8 | 365 | 355.8 | 362.5 | 362.5 | +8.9 (+2.52%) | 6,835 |
| 9 Mar 2018 | INR | 354 | 356.65 | 349.8 | 353.6 | 353.6 | +4.95 (+1.42%) | 7,916 |
| 8 Mar 2018 | INR | 347 | 352.85 | 337.2 | 348.65 | 348.65 | +2.15 (+0.62%) | 9,734 |
| 7 Mar 2018 | INR | 354 | 355.3 | 346.2 | 346.5 | 346.5 | -11.7 (-3.27%) | 6,246 |
| 6 Mar 2018 | INR | 364.95 | 364.95 | 355.5 | 358.2 | 358.2 | -5.75 (-1.58%) | 58,457 |
| 5 Mar 2018 | INR | 361.85 | 364.55 | 356 | 363.95 | 363.95 | +2.35 (+0.65%) | 2,649 |
| 1 Mar 2018 | INR | 358.6 | 364.9 | 358.45 | 361.6 | 361.6 | +2.15 (+0.60%) | 2,953 |
| 28 Feb 2018 | INR | 365 | 365 | 358.3 | 359.45 | 359.45 | -4.95 (-1.36%) | 2,145 |
| 27 Feb 2018 | INR | 368.3 | 368.65 | 361.25 | 364.4 | 364.4 | -0.45 (-0.12%) | 7,640 |
| 26 Feb 2018 | INR | 363 | 373.75 | 363 | 364.85 | 364.85 | -2.1 (-0.57%) | 7,411 |
| 23 Feb 2018 | INR | 360 | 370 | 360 | 366.95 | 366.95 | +5 (+1.38%) | 10,252 |
| 22 Feb 2018 | INR | 367 | 371.45 | 357 | 361.95 | 361.95 | -8.9 (-2.40%) | 3,163 |
| 21 Feb 2018 | INR | 365.35 | 373 | 365.35 | 370.85 | 370.85 | +3.15 (+0.86%) | 6,945 |
| 20 Feb 2018 | INR | 378.1 | 378.25 | 366.1 | 367.7 | 367.7 | -7.55 (-2.01%) | 18,481 |
| 19 Feb 2018 | INR | 377.85 | 379.65 | 366 | 375.25 | 375.25 | -4.2 (-1.11%) | 18,939 |
| 16 Feb 2018 | INR | 391 | 391.05 | 375.1 | 379.45 | 379.45 | -8.3 (-2.14%) | 14,739 |
| 15 Feb 2018 | INR | 399 | 403.6 | 386 | 387.75 | 387.75 | -8.7 (-2.19%) | 7,710 |
| 14 Feb 2018 | INR | 413.25 | 415 | 394.9 | 396.45 | 396.45 | -24.4 (-5.80%) | 20,996 |
| 12 Feb 2018 | INR | 425 | 429.3 | 414.9 | 420.85 | 420.85 | -0.1 (-0.02%) | 8,286 |
| 9 Feb 2018 | INR | 413.5 | 424.1 | 409 | 420.95 | 420.95 | +0.25 (+0.06%) | 7,725 |
| 8 Feb 2018 | INR | 426.8 | 428.1 | 418 | 420.7 | 420.7 | -2.3 (-0.54%) | 10,702 |
| 7 Feb 2018 | INR | 402.05 | 427.95 | 402.05 | 423 | 423 | +22.65 (+5.66%) | 19,317 |
