| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 376.25 | 383.5 | 376.2 | 378.95 | 378.95 | +2.1 (+0.56%) | 3,278 |
| 21 Mar 2018 | INR | 370.5 | 383 | 370.5 | 376.85 | 376.85 | -0.15 (-0.04%) | 5,260 |
| 20 Mar 2018 | INR | 379.5 | 379.95 | 375 | 377 | 377 | -5.7 (-1.49%) | 4,233 |
| 19 Mar 2018 | INR | 392.8 | 392.8 | 380 | 382.7 | 382.7 | -0.1 (-0.03%) | 5,316 |
| 16 Mar 2018 | INR | 380 | 397 | 370.05 | 382.8 | 382.8 | +2.3 (+0.60%) | 4,035 |
| 15 Mar 2018 | INR | 378.75 | 385.7 | 378.1 | 380.5 | 380.5 | +2.5 (+0.66%) | 1,927 |
| 14 Mar 2018 | INR | 382 | 383.5 | 377 | 378 | 378 | -3.2 (-0.84%) | 724 |
| 13 Mar 2018 | INR | 384.3 | 385.25 | 377.8 | 381.2 | 381.2 | -5.55 (-1.44%) | 2,210 |
| 12 Mar 2018 | INR | 382 | 388.8 | 372.65 | 386.75 | 386.75 | +6.5 (+1.71%) | 2,491 |
| 9 Mar 2018 | INR | 386.5 | 387.1 | 378 | 380.25 | 380.25 | -3.7 (-0.96%) | 2,497 |
| 8 Mar 2018 | INR | 393.55 | 401.5 | 378.45 | 383.95 | 383.95 | -5.7 (-1.46%) | 5,605 |
| 7 Mar 2018 | INR | 398.2 | 399.2 | 388 | 389.65 | 389.65 | -3.2 (-0.81%) | 3,586 |
| 6 Mar 2018 | INR | 398.35 | 399 | 392.5 | 392.85 | 392.85 | -1.45 (-0.37%) | 12,805 |
| 5 Mar 2018 | INR | 395.85 | 399.8 | 391.75 | 394.3 | 394.3 | -3.55 (-0.89%) | 3,433 |
| 1 Mar 2018 | INR | 395.85 | 403.55 | 395.85 | 397.85 | 397.85 | -2.25 (-0.56%) | 1,333 |
| 28 Feb 2018 | INR | 401.1 | 402.6 | 394 | 400.1 | 400.1 | +0.05 (+0.01%) | 4,245 |
| 27 Feb 2018 | INR | 403.7 | 403.7 | 398 | 400.05 | 400.05 | -0.35 (-0.09%) | 7,984 |
| 26 Feb 2018 | INR | 410 | 410 | 397.35 | 400.4 | 400.4 | +0.75 (+0.19%) | 4,416 |
| 23 Feb 2018 | INR | 393.6 | 403 | 393.6 | 399.65 | 399.65 | +6.7 (+1.71%) | 6,498 |
| 22 Feb 2018 | INR | 395.95 | 399.95 | 390 | 392.95 | 392.95 | -2.85 (-0.72%) | 7,614 |
| 21 Feb 2018 | INR | 395.2 | 400.05 | 393.25 | 395.8 | 395.8 | +1.5 (+0.38%) | 3,577 |
| 20 Feb 2018 | INR | 394 | 398.9 | 394 | 394.3 | 394.3 | +1 (+0.25%) | 2,732 |
| 19 Feb 2018 | INR | 398 | 398 | 383 | 393.3 | 393.3 | -4.95 (-1.24%) | 5,314 |
| 16 Feb 2018 | INR | 398.55 | 404.95 | 385.2 | 398.25 | 398.25 | -0.15 (-0.04%) | 4,506 |
| 15 Feb 2018 | INR | 401.9 | 405 | 397.45 | 398.4 | 398.4 | +2.35 (+0.59%) | 7,580 |
| 14 Feb 2018 | INR | 401.9 | 410.5 | 394.35 | 396.05 | 396.05 | -4.65 (-1.16%) | 10,129 |
| 12 Feb 2018 | INR | 406.65 | 406.7 | 398 | 400.7 | 400.7 | +5.25 (+1.33%) | 15,086 |
| 9 Feb 2018 | INR | 398 | 410.05 | 391.9 | 395.45 | 395.45 | -9.15 (-2.26%) | 8,639 |
| 8 Feb 2018 | INR | 408 | 412 | 403 | 404.6 | 404.6 | +0.05 (+0.01%) | 4,800 |
| 7 Feb 2018 | INR | 400.2 | 417.7 | 397.25 | 404.55 | 404.55 | +7.45 (+1.88%) | 6,093 |
