| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 375.1 | 404 | 375.1 | 385 | 385 | -1.7 (-0.44%) | 4,515 |
| 20 Mar 2018 | INR | 409.4 | 412 | 385 | 386.7 | 386.7 | -6.2 (-1.58%) | 2,572 |
| 19 Mar 2018 | INR | 414 | 414 | 390 | 392.9 | 392.9 | -4.85 (-1.22%) | 5,780 |
| 16 Mar 2018 | INR | 398.7 | 398.75 | 389.9 | 397.75 | 397.75 | +17.95 (+4.73%) | 2,455 |
| 15 Mar 2018 | INR | 359 | 379.8 | 359 | 379.8 | 379.8 | +18.05 (+4.99%) | 397 |
| 14 Mar 2018 | INR | 359.7 | 361.75 | 350.85 | 361.75 | 361.75 | +17.2 (+4.99%) | 503 |
| 13 Mar 2018 | INR | 356.9 | 357.3 | 340 | 344.55 | 344.55 | +4.25 (+1.25%) | 14,832 |
| 12 Mar 2018 | INR | 340 | 340.3 | 331 | 340.3 | 340.3 | +16.2 (+5.00%) | 17,774 |
| 9 Mar 2018 | INR | 320 | 325.5 | 294.5 | 324.1 | 324.1 | +14.1 (+4.55%) | 2,654 |
| 8 Mar 2018 | INR | 305 | 319.7 | 304.6 | 310 | 310 | -10.5 (-3.28%) | 5,150 |
| 7 Mar 2018 | INR | 330 | 334.95 | 320 | 320.5 | 320.5 | -7.05 (-2.15%) | 421 |
| 6 Mar 2018 | INR | 324.1 | 345 | 324.1 | 327.55 | 327.55 | -13.3 (-3.90%) | 1,479 |
| 5 Mar 2018 | INR | 333.2 | 350 | 331.55 | 340.85 | 340.85 | -8.15 (-2.34%) | 3,134 |
| 1 Mar 2018 | INR | 349.85 | 353 | 343.1 | 349 | 349 | -0.65 (-0.19%) | 1,293 |
| 28 Feb 2018 | INR | 354 | 355 | 340 | 349.65 | 349.65 | +10.1 (+2.97%) | 3,852 |
| 27 Feb 2018 | INR | 323.2 | 357.2 | 323.2 | 339.55 | 339.55 | -0.65 (-0.19%) | 8,304 |
| 26 Feb 2018 | INR | 340.2 | 344 | 340.2 | 340.2 | 340.2 | -17.9 (-5.00%) | 1,453 |
| 23 Feb 2018 | INR | 360 | 368 | 358.1 | 358.1 | 358.1 | -18.8 (-4.99%) | 2,368 |
| 22 Feb 2018 | INR | 388.95 | 390 | 376.2 | 376.9 | 376.9 | -19.05 (-4.81%) | 1,912 |
| 21 Feb 2018 | INR | 399.9 | 399.9 | 380 | 395.95 | 395.95 | -4.05 (-1.01%) | 164 |
| 20 Feb 2018 | INR | 424.8 | 424.8 | 400 | 400 | 400 | -9.35 (-2.28%) | 305 |
| 19 Feb 2018 | INR | 440 | 440 | 408.55 | 409.35 | 409.35 | -20.6 (-4.79%) | 732 |
| 16 Feb 2018 | INR | 435 | 444.85 | 427 | 429.95 | 429.95 | -16 (-3.59%) | 540 |
| 15 Feb 2018 | INR | 440 | 448.9 | 440 | 445.95 | 445.95 | -4.05 (-0.90%) | 567 |
| 14 Feb 2018 | INR | 449 | 458 | 442.25 | 450 | 450 | -0.5 (-0.11%) | 168 |
| 12 Feb 2018 | INR | 459 | 464.85 | 437.5 | 450.5 | 450.5 | -8.5 (-1.85%) | 590 |
| 9 Feb 2018 | INR | 428.1 | 459 | 428.1 | 459 | 459 | +9.1 (+2.02%) | 1,431 |
| 8 Feb 2018 | INR | 436.2 | 461 | 436.2 | 449.9 | 449.9 | -9.25 (-2.01%) | 2,195 |
| 7 Feb 2018 | INR | 456.5 | 504 | 456.5 | 459.15 | 459.15 | -21.35 (-4.44%) | 4,567 |
| 6 Feb 2018 | INR | 480.5 | 480.5 | 480.5 | 480.5 | 480.5 | -25.25 (-4.99%) | 122 |
