| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 346 | 346 | 340 | 340.7 | 340.7 | -0.95 (-0.28%) | 673 |
| 21 Mar 2018 | INR | 343 | 346.55 | 340 | 341.65 | 341.65 | -1 (-0.29%) | 1,230 |
| 20 Mar 2018 | INR | 341.9 | 345.35 | 341.65 | 342.65 | 342.65 | -0.9 (-0.26%) | 1,747 |
| 19 Mar 2018 | INR | 338 | 349.3 | 338 | 343.55 | 343.55 | -0.65 (-0.19%) | 1,369 |
| 16 Mar 2018 | INR | 357.2 | 357.2 | 340 | 344.2 | 344.2 | -10.55 (-2.97%) | 2,812 |
| 15 Mar 2018 | INR | 355.9 | 365 | 352 | 354.75 | 354.75 | -2.15 (-0.60%) | 3,213 |
| 14 Mar 2018 | INR | 354.6 | 357.05 | 353.15 | 356.9 | 356.9 | -0.5 (-0.14%) | 2,426 |
| 13 Mar 2018 | INR | 361 | 361 | 356.6 | 357.4 | 357.4 | -0.85 (-0.24%) | 191 |
| 12 Mar 2018 | INR | 357.7 | 361.35 | 355 | 358.25 | 358.25 | -1.15 (-0.32%) | 1,059 |
| 9 Mar 2018 | INR | 363 | 363 | 358 | 359.4 | 359.4 | -2.1 (-0.58%) | 866 |
| 8 Mar 2018 | INR | 361.95 | 366.25 | 356.75 | 361.5 | 361.5 | +2.2 (+0.61%) | 13,794 |
| 7 Mar 2018 | INR | 361 | 365.85 | 358.5 | 359.3 | 359.3 | -2.7 (-0.75%) | 983 |
| 6 Mar 2018 | INR | 380 | 380 | 357 | 362 | 362 | -14.6 (-3.88%) | 27,072 |
| 5 Mar 2018 | INR | 376.2 | 380.1 | 375.35 | 376.6 | 376.6 | -4.45 (-1.17%) | 418 |
| 1 Mar 2018 | INR | 375.2 | 383.75 | 375.2 | 381.05 | 381.05 | +5.4 (+1.44%) | 264 |
| 28 Feb 2018 | INR | 380 | 380.25 | 374.1 | 375.65 | 375.65 | -6.35 (-1.66%) | 1,686 |
| 27 Feb 2018 | INR | 381 | 383.55 | 380.65 | 382 | 382 | +2.05 (+0.54%) | 1,130 |
| 26 Feb 2018 | INR | 375.6 | 383 | 375.6 | 379.95 | 379.95 | +1.3 (+0.34%) | 731 |
| 23 Feb 2018 | INR | 373.15 | 380.05 | 373.15 | 378.65 | 378.65 | +4.65 (+1.24%) | 1,885 |
| 22 Feb 2018 | INR | 377 | 379.8 | 369.7 | 374 | 374 | -2.8 (-0.74%) | 9,818 |
| 21 Feb 2018 | INR | 377.9 | 382 | 374.45 | 376.8 | 376.8 | +1.45 (+0.39%) | 5,156 |
| 20 Feb 2018 | INR | 377 | 381.8 | 374.2 | 375.35 | 375.35 | -6 (-1.57%) | 12,509 |
| 19 Feb 2018 | INR | 385 | 387.8 | 375.4 | 381.35 | 381.35 | -3.35 (-0.87%) | 607 |
| 16 Feb 2018 | INR | 385.65 | 387 | 383.8 | 384.7 | 384.7 | -1.2 (-0.31%) | 536 |
| 15 Feb 2018 | INR | 374.6 | 388.1 | 374.6 | 385.9 | 385.9 | +7.15 (+1.89%) | 2,310 |
| 14 Feb 2018 | INR | 390 | 392 | 374.6 | 378.75 | 378.75 | -7.95 (-2.06%) | 8,578 |
| 12 Feb 2018 | INR | 377.95 | 387.9 | 372.05 | 386.7 | 386.7 | +20.2 (+5.51%) | 3,898 |
| 9 Feb 2018 | INR | 376.9 | 379 | 365 | 366.5 | 366.5 | -2.9 (-0.79%) | 2,501 |
| 8 Feb 2018 | INR | 371.6 | 381.05 | 368.6 | 369.4 | 369.4 | -4.5 (-1.20%) | 2,596 |
| 7 Feb 2018 | INR | 378.95 | 383.8 | 365 | 373.9 | 373.9 | -0.45 (-0.12%) | 12,672 |
