| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 371 | 390 | 371 | 382 | 382 | +2.5 (+0.66%) | 2,564 |
| 21 Mar 2018 | INR | 369.9 | 393.9 | 353.05 | 379.5 | 379.5 | +19.95 (+5.55%) | 5,469 |
| 20 Mar 2018 | INR | 345.05 | 368 | 345.05 | 359.55 | 359.55 | +1.8 (+0.50%) | 1,723 |
| 19 Mar 2018 | INR | 371 | 379.5 | 340 | 357.75 | 357.75 | -13.25 (-3.57%) | 1,824 |
| 16 Mar 2018 | INR | 365 | 372.85 | 364 | 371 | 371 | +1.45 (+0.39%) | 1,476 |
| 15 Mar 2018 | INR | 361 | 385 | 357.05 | 369.55 | 369.55 | +0.35 (+0.09%) | 2,178 |
| 14 Mar 2018 | INR | 356 | 394.95 | 356 | 369.2 | 369.2 | +9.2 (+2.56%) | 638 |
| 13 Mar 2018 | INR | 373.75 | 373.75 | 352.55 | 360 | 360 | +0.4 (+0.11%) | 1,325 |
| 12 Mar 2018 | INR | 376 | 377 | 358.25 | 359.6 | 359.6 | -1.1 (-0.30%) | 2,496 |
| 9 Mar 2018 | INR | 383 | 383 | 357 | 360.7 | 360.7 | -6.25 (-1.70%) | 2,667 |
| 8 Mar 2018 | INR | 374.9 | 374.9 | 357 | 366.95 | 366.95 | +7.5 (+2.09%) | 340 |
| 7 Mar 2018 | INR | 371.3 | 376.95 | 353.1 | 359.45 | 359.45 | -11.85 (-3.19%) | 2,379 |
| 6 Mar 2018 | INR | 388.95 | 390 | 367 | 371.3 | 371.3 | -8.65 (-2.28%) | 2,493 |
| 5 Mar 2018 | INR | 385.05 | 394.9 | 375 | 379.95 | 379.95 | -14 (-3.55%) | 2,336 |
| 1 Mar 2018 | INR | 401.95 | 401.95 | 392 | 393.95 | 393.95 | -2.45 (-0.62%) | 1,193 |
| 28 Feb 2018 | INR | 391.5 | 402 | 391.5 | 396.4 | 396.4 | -2.6 (-0.65%) | 809 |
| 27 Feb 2018 | INR | 398 | 403 | 398 | 399 | 399 | +1.55 (+0.39%) | 4,942 |
| 26 Feb 2018 | INR | 435 | 435 | 390 | 397.45 | 397.45 | +12.7 (+3.30%) | 15,521 |
| 23 Feb 2018 | INR | 370 | 389.95 | 370 | 384.75 | 384.75 | +9.05 (+2.41%) | 713 |
| 22 Feb 2018 | INR | 365 | 395 | 365 | 375.7 | 375.7 | -5.55 (-1.46%) | 347 |
| 21 Feb 2018 | INR | 385 | 397.95 | 365 | 381.25 | 381.25 | -1.6 (-0.42%) | 1,201 |
| 20 Feb 2018 | INR | 400 | 400 | 380 | 382.85 | 382.85 | -7.3 (-1.87%) | 1,501 |
| 19 Feb 2018 | INR | 392 | 409.65 | 385.05 | 390.15 | 390.15 | -4 (-1.01%) | 2,411 |
| 16 Feb 2018 | INR | 395.1 | 404.9 | 387 | 394.15 | 394.15 | -0.95 (-0.24%) | 1,697 |
| 15 Feb 2018 | INR | 419 | 419.5 | 392.5 | 395.1 | 395.1 | -8.1 (-2.01%) | 4,813 |
| 14 Feb 2018 | INR | 440 | 440 | 381 | 403.2 | 403.2 | -31.25 (-7.19%) | 10,312 |
| 12 Feb 2018 | INR | 420 | 435 | 411 | 434.45 | 434.45 | +30.4 (+7.52%) | 4,712 |
| 9 Feb 2018 | INR | 405.9 | 419.95 | 372 | 404.05 | 404.05 | -1.9 (-0.47%) | 9,970 |
| 8 Feb 2018 | INR | 419 | 419 | 394.05 | 405.95 | 405.95 | +12.2 (+3.10%) | 1,737 |
| 7 Feb 2018 | INR | 399 | 429 | 392 | 393.75 | 393.75 | -10.05 (-2.49%) | 5,542 |
