| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 326.1 | 329.5 | 318.95 | 319.4 | 319.4 | -3.75 (-1.16%) | 140,412 |
| 21 Mar 2018 | INR | 319.8 | 329.3 | 318 | 323.15 | 323.15 | +6.95 (+2.20%) | 301,259 |
| 20 Mar 2018 | INR | 315.5 | 319.7 | 310.65 | 316.2 | 316.2 | -2.1 (-0.66%) | 231,450 |
| 19 Mar 2018 | INR | 337.95 | 337.95 | 316.2 | 318.3 | 318.3 | -15.45 (-4.63%) | 230,690 |
| 16 Mar 2018 | INR | 335.9 | 339.9 | 329.1 | 333.75 | 333.75 | +0.2 (+0.06%) | 216,773 |
| 15 Mar 2018 | INR | 341.95 | 343 | 332.3 | 333.55 | 333.55 | -5.15 (-1.52%) | 309,539 |
| 14 Mar 2018 | INR | 347.45 | 347.45 | 337.8 | 338.7 | 338.7 | -8.75 (-2.52%) | 199,997 |
| 13 Mar 2018 | INR | 340.9 | 352.8 | 336.5 | 347.45 | 347.45 | +6.55 (+1.92%) | 224,328 |
| 12 Mar 2018 | INR | 343 | 344.8 | 335.1 | 340.9 | 340.9 | +3 (+0.89%) | 179,343 |
| 9 Mar 2018 | INR | 339.8 | 344.75 | 333.6 | 337.9 | 337.9 | +3.05 (+0.91%) | 194,900 |
| 8 Mar 2018 | INR | 346 | 348 | 333.05 | 334.85 | 334.85 | -6.7 (-1.96%) | 212,060 |
| 7 Mar 2018 | INR | 348 | 349.6 | 339.75 | 341.55 | 341.55 | -7.25 (-2.08%) | 162,144 |
| 6 Mar 2018 | INR | 353 | 358.6 | 348 | 348.8 | 348.8 | -0.6 (-0.17%) | 127,011 |
| 5 Mar 2018 | INR | 359.9 | 359.9 | 347.6 | 349.4 | 349.4 | -8.05 (-2.25%) | 298,041 |
| 1 Mar 2018 | INR | 364 | 366.9 | 355 | 357.45 | 357.45 | -1.25 (-0.35%) | 195,609 |
| 28 Feb 2018 | INR | 354.5 | 360.65 | 347.6 | 358.7 | 358.7 | -0.5 (-0.14%) | 200,722 |
| 27 Feb 2018 | INR | 369 | 371.35 | 357.25 | 359.2 | 359.2 | -4.4 (-1.21%) | 206,301 |
| 26 Feb 2018 | INR | 354.9 | 378.75 | 352 | 363.6 | 363.6 | +20 (+5.82%) | 665,140 |
| 23 Feb 2018 | INR | 337.7 | 345.15 | 336.85 | 343.6 | 343.6 | +9 (+2.69%) | 176,789 |
| 22 Feb 2018 | INR | 332.5 | 341.2 | 332 | 334.6 | 334.6 | -0.15 (-0.04%) | 162,089 |
| 21 Feb 2018 | INR | 346 | 348.65 | 333.5 | 334.75 | 334.75 | -7.6 (-2.22%) | 205,692 |
| 20 Feb 2018 | INR | 344.2 | 355.55 | 340.9 | 342.35 | 342.35 | -2.05 (-0.60%) | 173,840 |
| 19 Feb 2018 | INR | 352 | 355 | 333 | 344.4 | 344.4 | -4 (-1.15%) | 298,918 |
| 16 Feb 2018 | INR | 356 | 364.25 | 344.5 | 348.4 | 348.4 | -5.95 (-1.68%) | 322,973 |
| 15 Feb 2018 | INR | 360.5 | 361.8 | 352.55 | 354.35 | 354.35 | -2.5 (-0.70%) | 171,411 |
| 14 Feb 2018 | INR | 359.2 | 363.8 | 355 | 356.85 | 356.85 | +1.5 (+0.42%) | 180,984 |
| 12 Feb 2018 | INR | 349.7 | 359.4 | 349.7 | 355.35 | 355.35 | +9.8 (+2.84%) | 155,984 |
| 9 Feb 2018 | INR | 324.5 | 347.7 | 322.5 | 345.55 | 345.55 | +13.1 (+3.94%) | 435,176 |
| 8 Feb 2018 | INR | 337 | 347.75 | 329 | 332.45 | 332.45 | -1.1 (-0.33%) | 368,581 |
| 7 Feb 2018 | INR | 328.05 | 339.8 | 328.05 | 333.55 | 333.55 | +13.3 (+4.15%) | 373,488 |
