| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 385.5 | 397 | 365.5 | 379.3 | 55.1709 | +1.25 (+0.33%) | 573 |
| 21 Mar 2018 | INR | 374.45 | 385.85 | 370.9 | 378.05 | 54.9891 | +1.75 (+0.47%) | 271 |
| 20 Mar 2018 | INR | 366.45 | 384.45 | 366.45 | 376.3 | 54.7345 | +13.95 (+3.85%) | 383 |
| 19 Mar 2018 | INR | 363.85 | 371.5 | 359 | 362.35 | 52.7055 | -2.05 (-0.56%) | 358 |
| 16 Mar 2018 | INR | 374.4 | 374.4 | 362.4 | 364.4 | 53.0036 | -7.7 (-2.07%) | 799 |
| 15 Mar 2018 | INR | 380 | 383 | 367 | 372.1 | 54.1236 | -6.15 (-1.63%) | 2,161 |
| 14 Mar 2018 | INR | 394 | 394 | 365.5 | 378.25 | 55.0182 | +1.45 (+0.38%) | 3,363 |
| 13 Mar 2018 | INR | 375 | 380.15 | 375 | 376.8 | 54.8073 | +6.55 (+1.77%) | 142 |
| 12 Mar 2018 | INR | 380.6 | 380.6 | 366.2 | 370.25 | 53.8545 | -13.55 (-3.53%) | 697 |
| 9 Mar 2018 | INR | 374 | 386.3 | 360 | 383.8 | 55.8255 | +7.25 (+1.93%) | 2,255 |
| 8 Mar 2018 | INR | 376.85 | 379.95 | 372.6 | 376.55 | 54.7709 | +2.3 (+0.61%) | 90 |
| 7 Mar 2018 | INR | 378.9 | 379 | 374.05 | 374.25 | 54.4364 | -8.7 (-2.27%) | 251 |
| 6 Mar 2018 | INR | 395.45 | 396.1 | 377.45 | 382.95 | 55.7018 | -12.25 (-3.10%) | 1,233 |
| 5 Mar 2018 | INR | 383.4 | 397 | 383.4 | 395.2 | 57.4836 | +0.85 (+0.22%) | 1,612 |
| 1 Mar 2018 | INR | 395 | 398 | 387.1 | 394.35 | 57.36 | +2.2 (+0.56%) | 904 |
| 28 Feb 2018 | INR | 385.65 | 397.55 | 385 | 392.15 | 57.04 | +9.4 (+2.46%) | 1,015 |
| 27 Feb 2018 | INR | 389.85 | 400 | 376 | 382.75 | 55.6727 | +6.65 (+1.77%) | 5,698 |
| 26 Feb 2018 | INR | 364.95 | 381.9 | 364.95 | 376.1 | 54.7055 | +11.55 (+3.17%) | 1,490 |
| 23 Feb 2018 | INR | 361.3 | 369.95 | 357 | 364.55 | 53.0255 | +7.45 (+2.09%) | 739 |
| 22 Feb 2018 | INR | 365.35 | 377.15 | 354.95 | 357.1 | 51.9418 | -14.9 (-4.01%) | 437 |
| 21 Feb 2018 | INR | 370.45 | 374.95 | 366.75 | 372 | 54.1091 | +11.1 (+3.08%) | 907 |
| 20 Feb 2018 | INR | 350 | 372.35 | 350 | 360.9 | 52.4945 | +10 (+2.85%) | 420 |
| 19 Feb 2018 | INR | 356.95 | 359 | 348.5 | 350.9 | 51.04 | -6.4 (-1.79%) | 245 |
| 16 Feb 2018 | INR | 361.25 | 365.25 | 355.65 | 357.3 | 51.9709 | -8.9 (-2.43%) | 511 |
| 15 Feb 2018 | INR | 356.65 | 403 | 356.65 | 366.2 | 53.2655 | +7 (+1.95%) | 7,251 |
| 14 Feb 2018 | INR | 354 | 361.45 | 354 | 359.2 | 52.2473 | +6.15 (+1.74%) | 711 |
| 12 Feb 2018 | INR | 355.95 | 359.9 | 353.05 | 353.05 | 51.3527 | -0.9 (-0.25%) | 301 |
| 9 Feb 2018 | INR | 354 | 358.95 | 352 | 353.95 | 51.4836 | -4.15 (-1.16%) | 491 |
| 8 Feb 2018 | INR | 344.45 | 365.45 | 337 | 358.1 | 52.0873 | +10.45 (+3.01%) | 3,701 |
| 7 Feb 2018 | INR | 361.15 | 362.95 | 340.1 | 347.65 | 50.5673 | -3.1 (-0.88%) | 3,744 |
