| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 345.75 | 353 | 339.2 | 340.85 | 340.85 | -2.45 (-0.71%) | 283,832 |
| 21 Mar 2018 | INR | 321 | 346.65 | 321 | 343.3 | 343.3 | +22.6 (+7.05%) | 337,595 |
| 20 Mar 2018 | INR | 320 | 329.7 | 316.95 | 320.7 | 320.7 | -1.4 (-0.43%) | 138,717 |
| 19 Mar 2018 | INR | 323.85 | 326.95 | 315.5 | 322.1 | 322.1 | -1 (-0.31%) | 147,913 |
| 16 Mar 2018 | INR | 336 | 336.5 | 320.7 | 323.1 | 323.1 | -11.3 (-3.38%) | 161,880 |
| 15 Mar 2018 | INR | 336.65 | 339.4 | 332.15 | 334.4 | 334.4 | +2.2 (+0.66%) | 149,631 |
| 14 Mar 2018 | INR | 332.55 | 335.25 | 327.5 | 332.2 | 332.2 | -2.25 (-0.67%) | 181,876 |
| 13 Mar 2018 | INR | 337.55 | 338.15 | 330.8 | 334.45 | 334.45 | +1.65 (+0.50%) | 189,538 |
| 12 Mar 2018 | INR | 328.8 | 335.75 | 325.65 | 332.8 | 332.8 | +10.25 (+3.18%) | 272,729 |
| 9 Mar 2018 | INR | 320.6 | 329.85 | 314.9 | 322.55 | 322.55 | +2.7 (+0.84%) | 262,372 |
| 8 Mar 2018 | INR | 312.5 | 323.7 | 301.4 | 319.85 | 319.85 | +15.15 (+4.97%) | 323,670 |
| 7 Mar 2018 | INR | 319 | 319 | 299 | 304.7 | 304.7 | -15.7 (-4.90%) | 252,638 |
| 6 Mar 2018 | INR | 340.9 | 345.85 | 317.95 | 320.4 | 320.4 | -20.25 (-5.94%) | 165,519 |
| 5 Mar 2018 | INR | 350.7 | 350.8 | 338.35 | 340.65 | 340.65 | -10.25 (-2.92%) | 78,707 |
| 1 Mar 2018 | INR | 349.9 | 359 | 348 | 350.9 | 350.9 | +4.2 (+1.21%) | 148,657 |
| 28 Feb 2018 | INR | 341.5 | 348.95 | 340.2 | 346.7 | 346.7 | -1.7 (-0.49%) | 87,841 |
| 27 Feb 2018 | INR | 354.4 | 356.7 | 345.5 | 348.4 | 348.4 | -3.7 (-1.05%) | 141,073 |
| 26 Feb 2018 | INR | 355.15 | 358.95 | 350.3 | 352.1 | 352.1 | -1.1 (-0.31%) | 123,377 |
| 23 Feb 2018 | INR | 332.25 | 359.5 | 332 | 353.2 | 353.2 | +23.3 (+7.06%) | 449,854 |
| 22 Feb 2018 | INR | 330 | 334 | 327.15 | 329.9 | 329.9 | -1.7 (-0.51%) | 77,356 |
| 21 Feb 2018 | INR | 332.25 | 336 | 326.9 | 331.6 | 331.6 | +3.75 (+1.14%) | 166,278 |
| 20 Feb 2018 | INR | 339 | 343.5 | 324.1 | 327.85 | 327.85 | -8.1 (-2.41%) | 144,290 |
| 19 Feb 2018 | INR | 351 | 351 | 330.2 | 335.95 | 335.95 | -12.3 (-3.53%) | 194,445 |
| 16 Feb 2018 | INR | 361 | 363.9 | 342.2 | 348.25 | 348.25 | -9.65 (-2.70%) | 210,999 |
| 15 Feb 2018 | INR | 363.1 | 370.3 | 349.05 | 357.9 | 357.9 | -1.9 (-0.53%) | 261,930 |
| 14 Feb 2018 | INR | 354.2 | 370 | 354.2 | 359.8 | 359.8 | +7.1 (+2.01%) | 375,815 |
| 12 Feb 2018 | INR | 335 | 358 | 335 | 352.7 | 352.7 | +16.4 (+4.88%) | 377,315 |
| 9 Feb 2018 | INR | 330 | 347 | 328.4 | 336.3 | 336.3 | -1.7 (-0.50%) | 255,606 |
| 8 Feb 2018 | INR | 333.5 | 345 | 332.2 | 338 | 338 | +6.2 (+1.87%) | 302,864 |
| 7 Feb 2018 | INR | 344.9 | 347.95 | 327 | 331.8 | 331.8 | -1.4 (-0.42%) | 694,987 |
