| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 365 | 375.6 | 356 | 357.95 | 357.95 | -7.4 (-2.03%) | 16,328 |
| 21 Mar 2018 | INR | 360 | 374 | 360 | 365.35 | 365.35 | +9.15 (+2.57%) | 23,042 |
| 20 Mar 2018 | INR | 360 | 361.45 | 353.6 | 356.2 | 356.2 | -4.8 (-1.33%) | 8,127 |
| 19 Mar 2018 | INR | 370.65 | 374.8 | 355 | 361 | 361 | -8.05 (-2.18%) | 12,990 |
| 16 Mar 2018 | INR | 384.7 | 387 | 367 | 369.05 | 369.05 | -9.3 (-2.46%) | 12,255 |
| 15 Mar 2018 | INR | 380.85 | 388 | 374.1 | 378.35 | 378.35 | -0.5 (-0.13%) | 10,050 |
| 14 Mar 2018 | INR | 380 | 389.8 | 370.9 | 378.85 | 378.85 | -1.15 (-0.30%) | 9,698 |
| 13 Mar 2018 | INR | 366.1 | 381.15 | 362.55 | 380 | 380 | +17 (+4.68%) | 39,908 |
| 12 Mar 2018 | INR | 367.5 | 370.95 | 360 | 363 | 363 | +1.75 (+0.48%) | 4,240 |
| 9 Mar 2018 | INR | 372.2 | 377.7 | 359.55 | 361.25 | 361.25 | -8.5 (-2.30%) | 5,335 |
| 8 Mar 2018 | INR | 365 | 375.5 | 353.6 | 369.75 | 369.75 | +11.75 (+3.28%) | 19,721 |
| 7 Mar 2018 | INR | 375 | 375 | 355.9 | 358 | 358 | -16.6 (-4.43%) | 10,415 |
| 6 Mar 2018 | INR | 387 | 388.85 | 372.05 | 374.6 | 374.6 | -9.75 (-2.54%) | 7,600 |
| 5 Mar 2018 | INR | 387 | 397 | 376 | 384.35 | 384.35 | -1.9 (-0.49%) | 10,049 |
| 1 Mar 2018 | INR | 398.1 | 400 | 385 | 386.25 | 386.25 | -7 (-1.78%) | 5,612 |
| 28 Feb 2018 | INR | 400.75 | 400.75 | 391 | 393.25 | 393.25 | -7.5 (-1.87%) | 3,897 |
| 27 Feb 2018 | INR | 400 | 413.7 | 395 | 400.75 | 400.75 | +2.3 (+0.58%) | 11,425 |
| 26 Feb 2018 | INR | 415 | 415 | 395.25 | 398.45 | 398.45 | -7.95 (-1.96%) | 15,095 |
| 23 Feb 2018 | INR | 387.5 | 406.4 | 385.9 | 406.4 | 406.4 | +19.35 (+5.00%) | 36,045 |
| 22 Feb 2018 | INR | 388.3 | 394 | 382.6 | 387.05 | 387.05 | -0.4 (-0.10%) | 6,427 |
| 21 Feb 2018 | INR | 387.4 | 402.85 | 385.2 | 387.45 | 387.45 | +3.75 (+0.98%) | 18,208 |
| 20 Feb 2018 | INR | 391 | 394 | 381.1 | 383.7 | 383.7 | -2.7 (-0.70%) | 6,275 |
| 19 Feb 2018 | INR | 399 | 399.95 | 381 | 386.4 | 386.4 | -5.35 (-1.37%) | 15,869 |
| 16 Feb 2018 | INR | 410 | 421.85 | 390 | 391.75 | 391.75 | -16.6 (-4.07%) | 20,626 |
| 15 Feb 2018 | INR | 437 | 437 | 408.35 | 408.35 | 408.35 | -21.45 (-4.99%) | 33,930 |
| 14 Feb 2018 | INR | 429.8 | 429.8 | 420.2 | 429.8 | 429.8 | +20.45 (+5.00%) | 48,730 |
| 12 Feb 2018 | INR | 409.35 | 409.35 | 409.35 | 409.35 | 409.35 | +19.45 (+4.99%) | 3,240 |
| 9 Feb 2018 | INR | 369.9 | 389.9 | 355.95 | 389.9 | 389.9 | +18.55 (+5.00%) | 30,562 |
| 8 Feb 2018 | INR | 353.7 | 371.35 | 350.5 | 371.35 | 371.35 | +17.65 (+4.99%) | 42,584 |
| 7 Feb 2018 | INR | 336 | 353.7 | 336 | 353.7 | 353.7 | +16.8 (+4.99%) | 4,076 |
