| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 370.5 | 375 | 364.25 | 366.1 | 366.1 | -6.85 (-1.84%) | 21,269 |
| 23 Mar 2018 | INR | 367 | 376.7 | 362 | 372.95 | 372.95 | +1.5 (+0.40%) | 9,252 |
| 22 Mar 2018 | INR | 382 | 387 | 370 | 371.45 | 371.45 | -7.1 (-1.88%) | 5,565 |
| 21 Mar 2018 | INR | 381.7 | 388.9 | 375.1 | 378.55 | 378.55 | +1.3 (+0.34%) | 25,116 |
| 20 Mar 2018 | INR | 383.85 | 385 | 375 | 377.25 | 377.25 | -2.6 (-0.68%) | 1,507 |
| 19 Mar 2018 | INR | 388.9 | 392.75 | 371.35 | 379.85 | 379.85 | -10.1 (-2.59%) | 4,492 |
| 16 Mar 2018 | INR | 401.45 | 401.5 | 381.55 | 389.95 | 389.95 | -7.1 (-1.79%) | 4,183 |
| 15 Mar 2018 | INR | 398.65 | 401.1 | 394 | 397.05 | 397.05 | -7.1 (-1.76%) | 7,328 |
| 14 Mar 2018 | INR | 404.55 | 405.8 | 397 | 404.15 | 404.15 | -0.55 (-0.14%) | 2,392 |
| 13 Mar 2018 | INR | 407.2 | 412.7 | 400 | 404.7 | 404.7 | +4.7 (+1.18%) | 7,782 |
| 12 Mar 2018 | INR | 402 | 411.5 | 399.5 | 400 | 400 | +2.8 (+0.70%) | 2,286 |
| 9 Mar 2018 | INR | 414.25 | 414.25 | 394.7 | 397.2 | 397.2 | -6 (-1.49%) | 8,978 |
| 8 Mar 2018 | INR | 406.1 | 410.4 | 394.6 | 403.2 | 403.2 | +2.45 (+0.61%) | 5,360 |
| 7 Mar 2018 | INR | 420 | 420 | 398.2 | 400.75 | 400.75 | -20.5 (-4.87%) | 7,310 |
| 6 Mar 2018 | INR | 440 | 441.15 | 413.8 | 421.25 | 421.25 | -15.4 (-3.53%) | 9,319 |
| 5 Mar 2018 | INR | 439.65 | 439.65 | 434 | 436.65 | 436.65 | -7.15 (-1.61%) | 2,976 |
| 1 Mar 2018 | INR | 447.45 | 451 | 442.5 | 443.8 | 443.8 | -2.35 (-0.53%) | 980 |
| 28 Feb 2018 | INR | 444.15 | 452.3 | 444 | 446.15 | 446.15 | -4.75 (-1.05%) | 2,249 |
| 27 Feb 2018 | INR | 451.9 | 455 | 450 | 450.9 | 450.9 | +4.1 (+0.92%) | 1,694 |
| 26 Feb 2018 | INR | 453.25 | 460.6 | 443.7 | 446.8 | 446.8 | -0.7 (-0.16%) | 6,198 |
| 23 Feb 2018 | INR | 454 | 460.85 | 436.55 | 447.5 | 447.5 | -7.05 (-1.55%) | 6,440 |
| 22 Feb 2018 | INR | 460 | 461.65 | 452 | 454.55 | 454.55 | -7.3 (-1.58%) | 4,233 |
| 21 Feb 2018 | INR | 450 | 465.25 | 450 | 461.85 | 461.85 | +12 (+2.67%) | 9,762 |
| 20 Feb 2018 | INR | 451.65 | 454.95 | 441.5 | 449.85 | 449.85 | +3.4 (+0.76%) | 2,809 |
| 19 Feb 2018 | INR | 440.85 | 469 | 440.85 | 446.45 | 446.45 | -2.85 (-0.63%) | 9,511 |
| 16 Feb 2018 | INR | 464 | 485 | 439.1 | 449.3 | 449.3 | -14.8 (-3.19%) | 15,678 |
| 15 Feb 2018 | INR | 459.2 | 477 | 456.5 | 464.1 | 464.1 | +14.8 (+3.29%) | 44,619 |
| 14 Feb 2018 | INR | 438.75 | 455 | 435 | 449.3 | 449.3 | +15.5 (+3.57%) | 17,561 |
| 12 Feb 2018 | INR | 418 | 438.2 | 417 | 433.8 | 433.8 | +26.4 (+6.48%) | 12,281 |
| 9 Feb 2018 | INR | 406 | 414.95 | 404.75 | 407.4 | 407.4 | -4.85 (-1.18%) | 1,252 |
