| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 349.3 | 351.45 | 343.4 | 345.75 | 345.75 | +0.05 (+0.01%) | 49,311 |
| 21 Mar 2018 | INR | 346 | 351.7 | 342.75 | 345.7 | 345.7 | +2.65 (+0.77%) | 71,981 |
| 20 Mar 2018 | INR | 338.9 | 345.25 | 335.2 | 343.05 | 343.05 | +3.55 (+1.05%) | 69,045 |
| 19 Mar 2018 | INR | 349.5 | 349.5 | 336.3 | 339.5 | 339.5 | -9.45 (-2.71%) | 63,240 |
| 16 Mar 2018 | INR | 352.25 | 359 | 346 | 348.95 | 348.95 | -4.3 (-1.22%) | 43,514 |
| 15 Mar 2018 | INR | 348.85 | 357.5 | 347.2 | 353.25 | 353.25 | +5.2 (+1.49%) | 57,426 |
| 14 Mar 2018 | INR | 345.5 | 350 | 341.4 | 348.05 | 348.05 | +3.35 (+0.97%) | 73,292 |
| 13 Mar 2018 | INR | 343.75 | 350 | 339.45 | 344.7 | 344.7 | +2.5 (+0.73%) | 107,565 |
| 12 Mar 2018 | INR | 345 | 345 | 331.75 | 342.2 | 342.2 | +1.25 (+0.37%) | 64,787 |
| 9 Mar 2018 | INR | 347.9 | 348 | 339.45 | 340.95 | 340.95 | -3.25 (-0.94%) | 47,507 |
| 8 Mar 2018 | INR | 338.25 | 349.9 | 337 | 344.2 | 344.2 | +4.1 (+1.21%) | 77,314 |
| 7 Mar 2018 | INR | 350 | 350.45 | 338 | 340.1 | 340.1 | -10.95 (-3.12%) | 53,618 |
| 6 Mar 2018 | INR | 368 | 369.3 | 348.6 | 351.05 | 351.05 | -13.45 (-3.69%) | 73,674 |
| 5 Mar 2018 | INR | 369 | 371.05 | 360.4 | 364.5 | 364.5 | -3.55 (-0.96%) | 51,328 |
| 1 Mar 2018 | INR | 377.9 | 379.35 | 366.95 | 368.05 | 368.05 | -7.1 (-1.89%) | 70,931 |
| 28 Feb 2018 | INR | 364.65 | 377.3 | 363.7 | 375.15 | 375.15 | +6.4 (+1.74%) | 68,652 |
| 27 Feb 2018 | INR | 374 | 376.8 | 366 | 368.75 | 368.75 | -4.4 (-1.18%) | 55,009 |
| 26 Feb 2018 | INR | 362.9 | 377 | 360.35 | 373.15 | 373.15 | +13.7 (+3.81%) | 105,941 |
| 23 Feb 2018 | INR | 345 | 360.65 | 345 | 359.45 | 359.45 | +12.25 (+3.53%) | 65,521 |
| 22 Feb 2018 | INR | 354.8 | 356.4 | 345.3 | 347.2 | 347.2 | -8.35 (-2.35%) | 33,366 |
| 21 Feb 2018 | INR | 354.3 | 359 | 350.15 | 355.55 | 355.55 | -0.65 (-0.18%) | 30,207 |
| 20 Feb 2018 | INR | 355 | 360.7 | 352.35 | 356.2 | 356.2 | -3.55 (-0.99%) | 53,699 |
| 19 Feb 2018 | INR | 365 | 365.1 | 355.6 | 359.75 | 359.75 | -4.9 (-1.34%) | 69,005 |
| 16 Feb 2018 | INR | 366 | 369.3 | 359.25 | 364.65 | 364.65 | +2.25 (+0.62%) | 79,973 |
| 15 Feb 2018 | INR | 366.5 | 372.4 | 359.45 | 362.4 | 362.4 | -4 (-1.09%) | 75,540 |
| 14 Feb 2018 | INR | 372 | 375.7 | 365 | 366.4 | 366.4 | -4.7 (-1.27%) | 87,190 |
| 12 Feb 2018 | INR | 366 | 374.65 | 366 | 371.1 | 371.1 | +6.05 (+1.66%) | 67,942 |
| 9 Feb 2018 | INR | 355.5 | 371.4 | 355.3 | 365.05 | 365.05 | -0.9 (-0.25%) | 101,857 |
| 8 Feb 2018 | INR | 358 | 368.35 | 352.15 | 365.95 | 365.95 | +15.45 (+4.41%) | 101,287 |
| 7 Feb 2018 | INR | 359 | 360 | 346.9 | 350.5 | 350.5 | +8.3 (+2.43%) | 114,252 |
