| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 305 | 316.5 | 293.35 | 301.5 | 301.5 | -7.25 (-2.35%) | 2,914 |
| 21 Mar 2018 | INR | 310 | 315.6 | 306.3 | 308.75 | 308.75 | -4 (-1.28%) | 2,269 |
| 20 Mar 2018 | INR | 315 | 323.6 | 311.25 | 312.75 | 312.75 | -3.05 (-0.97%) | 1,666 |
| 19 Mar 2018 | INR | 323.95 | 323.95 | 312.1 | 315.8 | 315.8 | -6 (-1.86%) | 1,035 |
| 16 Mar 2018 | INR | 328.95 | 329.25 | 317.05 | 321.8 | 321.8 | -7.15 (-2.17%) | 482 |
| 15 Mar 2018 | INR | 330.3 | 335 | 321 | 328.95 | 328.95 | -0.6 (-0.18%) | 807 |
| 14 Mar 2018 | INR | 322.2 | 332.95 | 322.2 | 329.55 | 329.55 | +2.95 (+0.90%) | 334 |
| 13 Mar 2018 | INR | 320.05 | 330 | 316.55 | 326.6 | 326.6 | +4.1 (+1.27%) | 1,265 |
| 12 Mar 2018 | INR | 335 | 335.55 | 321 | 322.5 | 322.5 | -8.55 (-2.58%) | 5,168 |
| 9 Mar 2018 | INR | 319.95 | 339.45 | 319.45 | 331.05 | 331.05 | +11.2 (+3.50%) | 1,407 |
| 8 Mar 2018 | INR | 327 | 327.6 | 312 | 319.85 | 319.85 | -6.85 (-2.10%) | 4,887 |
| 7 Mar 2018 | INR | 330.2 | 343.25 | 316.55 | 326.7 | 326.7 | -7.9 (-2.36%) | 1,659 |
| 6 Mar 2018 | INR | 347.2 | 347.2 | 327.8 | 334.6 | 334.6 | -3.4 (-1.01%) | 2,543 |
| 5 Mar 2018 | INR | 330.15 | 350 | 322.95 | 338 | 338 | +6 (+1.81%) | 3,461 |
| 1 Mar 2018 | INR | 334.95 | 334.95 | 331 | 332 | 332 | -3.25 (-0.97%) | 124 |
| 28 Feb 2018 | INR | 328.25 | 344 | 325.3 | 335.25 | 335.25 | +7.2 (+2.19%) | 11,503 |
| 27 Feb 2018 | INR | 325 | 329 | 323.9 | 328.05 | 328.05 | +1.6 (+0.49%) | 248 |
| 26 Feb 2018 | INR | 330.5 | 333.75 | 324.1 | 326.45 | 326.45 | -3.6 (-1.09%) | 1,284 |
| 23 Feb 2018 | INR | 318.2 | 331.5 | 318.2 | 330.05 | 330.05 | +5.8 (+1.79%) | 2,541 |
| 22 Feb 2018 | INR | 323.1 | 325.05 | 320.05 | 324.25 | 324.25 | -0.25 (-0.08%) | 404 |
| 21 Feb 2018 | INR | 323.45 | 330.3 | 323.05 | 324.5 | 324.5 | -0.9 (-0.28%) | 4,882 |
| 20 Feb 2018 | INR | 324 | 335 | 324 | 325.4 | 325.4 | +0.1 (+0.03%) | 1,360 |
| 19 Feb 2018 | INR | 326.25 | 327 | 319 | 325.3 | 325.3 | -0.95 (-0.29%) | 4,211 |
| 16 Feb 2018 | INR | 322.95 | 328.7 | 320.7 | 326.25 | 326.25 | +3.3 (+1.02%) | 1,305 |
| 15 Feb 2018 | INR | 321.75 | 341 | 314.4 | 322.95 | 322.95 | -3.8 (-1.16%) | 772,438 |
| 14 Feb 2018 | INR | 330.5 | 332.95 | 325.4 | 326.75 | 326.75 | +0.7 (+0.21%) | 1,288 |
| 12 Feb 2018 | INR | 318 | 328 | 316.2 | 326.05 | 326.05 | +5.95 (+1.86%) | 2,641 |
| 9 Feb 2018 | INR | 331 | 331 | 315 | 320.1 | 320.1 | -8.9 (-2.71%) | 2,937 |
| 8 Feb 2018 | INR | 322.8 | 331.8 | 322.8 | 329 | 329 | +3.4 (+1.04%) | 4,474 |
| 7 Feb 2018 | INR | 330 | 332 | 323 | 325.6 | 325.6 | +4.8 (+1.50%) | 1,776 |
