| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 365.55 | 375 | 352.6 | 362.1 | 241.4 | -7 (-1.90%) | 6,115 |
| 21 Mar 2018 | INR | 375 | 384 | 368.9 | 369.1 | 246.0667 | -5.6 (-1.49%) | 7,152 |
| 20 Mar 2018 | INR | 375 | 390 | 362 | 374.7 | 249.8 | -7.25 (-1.90%) | 7,432 |
| 19 Mar 2018 | INR | 382 | 398.6 | 380 | 381.95 | 254.6333 | -11.2 (-2.85%) | 1,020 |
| 16 Mar 2018 | INR | 416 | 424 | 391.25 | 393.15 | 262.1 | -3.9 (-0.98%) | 7,235 |
| 15 Mar 2018 | INR | 394 | 400.4 | 394 | 397.05 | 264.7 | -0.95 (-0.24%) | 4,176 |
| 14 Mar 2018 | INR | 401 | 401.8 | 395 | 398 | 265.3333 | -0.35 (-0.09%) | 1,383 |
| 13 Mar 2018 | INR | 396 | 401 | 393 | 398.35 | 265.5667 | +6.35 (+1.62%) | 3,294 |
| 12 Mar 2018 | INR | 400.5 | 404.3 | 390 | 392 | 261.3333 | +1.3 (+0.33%) | 2,291 |
| 9 Mar 2018 | INR | 387.5 | 393.95 | 384.3 | 390.7 | 260.4667 | +5.95 (+1.55%) | 933 |
| 8 Mar 2018 | INR | 397.5 | 403.5 | 384 | 384.75 | 256.5 | -15.25 (-3.81%) | 1,651 |
| 7 Mar 2018 | INR | 407.05 | 420 | 392.2 | 400 | 266.6667 | -16.85 (-4.04%) | 5,774 |
| 6 Mar 2018 | INR | 416.3 | 422.85 | 416.3 | 416.85 | 277.9 | +0.9 (+0.22%) | 362 |
| 5 Mar 2018 | INR | 417.2 | 420 | 414.4 | 415.95 | 277.3 | -6.1 (-1.45%) | 1,858 |
| 1 Mar 2018 | INR | 425 | 425 | 422 | 422.05 | 281.3667 | -0.8 (-0.19%) | 1,234 |
| 28 Feb 2018 | INR | 421 | 425 | 421 | 422.85 | 281.9 | -6.05 (-1.41%) | 2,086 |
| 27 Feb 2018 | INR | 429.3 | 431.95 | 425.05 | 428.9 | 285.9333 | -0.95 (-0.22%) | 1,954 |
| 26 Feb 2018 | INR | 435.7 | 440 | 426.05 | 429.85 | 286.5667 | 0.0 (0.0%) | 2,973 |
| 23 Feb 2018 | INR | 431 | 436.95 | 422.05 | 429.85 | 286.5667 | +2.05 (+0.48%) | 1,974 |
| 22 Feb 2018 | INR | 421.15 | 427.8 | 417.95 | 427.8 | 285.2 | -3.1 (-0.72%) | 2,537 |
| 21 Feb 2018 | INR | 427.85 | 432.1 | 424 | 430.9 | 287.2667 | +1.7 (+0.40%) | 71 |
| 20 Feb 2018 | INR | 432 | 440 | 421 | 429.2 | 286.1333 | +0.55 (+0.13%) | 3,219 |
| 19 Feb 2018 | INR | 441.9 | 461 | 423 | 428.65 | 285.7667 | -11.15 (-2.54%) | 3,292 |
| 16 Feb 2018 | INR | 445 | 450 | 439 | 439.8 | 293.2 | -8.85 (-1.97%) | 1,560 |
| 15 Feb 2018 | INR | 457.5 | 457.5 | 446.05 | 448.65 | 299.1 | -5.6 (-1.23%) | 595 |
| 14 Feb 2018 | INR | 466.9 | 469 | 450.1 | 454.25 | 302.8333 | -2.85 (-0.62%) | 1,587 |
| 12 Feb 2018 | INR | 450 | 467 | 450 | 457.1 | 304.7333 | +19.25 (+4.40%) | 4,997 |
| 9 Feb 2018 | INR | 428.5 | 441 | 428.5 | 437.85 | 291.9 | +7.3 (+1.70%) | 2,912 |
| 8 Feb 2018 | INR | 434.2 | 439.9 | 428.25 | 430.55 | 287.0333 | -1.05 (-0.24%) | 973 |
| 7 Feb 2018 | INR | 415 | 435 | 414.85 | 431.6 | 287.7333 | +24.9 (+6.12%) | 4,017 |
