| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 403.45 | 406 | 396 | 397.2 | 397.2 | -4.8 (-1.19%) | 33,786 |
| 21 Mar 2018 | INR | 401.55 | 408 | 398 | 402 | 402 | -1.45 (-0.36%) | 180,641 |
| 20 Mar 2018 | INR | 409 | 412.5 | 402.7 | 403.45 | 403.45 | -7.45 (-1.81%) | 4,331 |
| 19 Mar 2018 | INR | 426 | 426.2 | 408.9 | 410.9 | 410.9 | -13 (-3.07%) | 3,503 |
| 16 Mar 2018 | INR | 428.7 | 429.6 | 422.55 | 423.9 | 423.9 | -4.8 (-1.12%) | 1,123 |
| 15 Mar 2018 | INR | 421 | 431.9 | 421 | 428.7 | 428.7 | +3.4 (+0.80%) | 56,520 |
| 14 Mar 2018 | INR | 425.15 | 429.2 | 424.05 | 425.3 | 425.3 | -3.55 (-0.83%) | 14,675 |
| 13 Mar 2018 | INR | 426.9 | 431 | 421.35 | 428.85 | 428.85 | +5.55 (+1.31%) | 7,795 |
| 12 Mar 2018 | INR | 428 | 431 | 421 | 423.3 | 423.3 | -6.8 (-1.58%) | 2,383 |
| 9 Mar 2018 | INR | 436.05 | 439.7 | 420 | 430.1 | 430.1 | -3.5 (-0.81%) | 9,723 |
| 8 Mar 2018 | INR | 432.4 | 437 | 429 | 433.6 | 433.6 | -0.1 (-0.02%) | 2,861 |
| 7 Mar 2018 | INR | 437 | 438.65 | 430 | 433.7 | 433.7 | -2.55 (-0.58%) | 1,866 |
| 6 Mar 2018 | INR | 451.65 | 451.65 | 436 | 436.25 | 436.25 | -8.85 (-1.99%) | 3,668 |
| 5 Mar 2018 | INR | 454.45 | 459.45 | 442.5 | 445.1 | 445.1 | -8.4 (-1.85%) | 92,075 |
| 1 Mar 2018 | INR | 459.85 | 460 | 452 | 453.5 | 453.5 | -2.65 (-0.58%) | 899 |
| 28 Feb 2018 | INR | 470 | 470 | 454.15 | 456.15 | 456.15 | -1.55 (-0.34%) | 737 |
| 27 Feb 2018 | INR | 469 | 469 | 455 | 457.7 | 457.7 | -7.05 (-1.52%) | 1,411 |
| 26 Feb 2018 | INR | 467.45 | 470.1 | 462.35 | 464.75 | 464.75 | -1.8 (-0.39%) | 1,677 |
| 23 Feb 2018 | INR | 460 | 469 | 460 | 466.55 | 466.55 | +7.05 (+1.53%) | 928 |
| 22 Feb 2018 | INR | 462 | 465.6 | 456.5 | 459.5 | 459.5 | -0.95 (-0.21%) | 6,273 |
| 21 Feb 2018 | INR | 465 | 469 | 457.35 | 460.45 | 460.45 | -3.35 (-0.72%) | 1,276 |
| 20 Feb 2018 | INR | 460.05 | 466.75 | 458 | 463.8 | 463.8 | +6.8 (+1.49%) | 1,127 |
| 19 Feb 2018 | INR | 470 | 470 | 455 | 457 | 457 | -10.15 (-2.17%) | 1,413 |
| 16 Feb 2018 | INR | 483 | 483 | 466.55 | 467.15 | 467.15 | -9.6 (-2.01%) | 3,332 |
| 15 Feb 2018 | INR | 483 | 495 | 474.75 | 476.75 | 476.75 | -6.25 (-1.29%) | 2,264 |
| 14 Feb 2018 | INR | 469.95 | 486.3 | 469 | 483 | 483 | +12.3 (+2.61%) | 2,782 |
| 12 Feb 2018 | INR | 472 | 474 | 462.45 | 470.7 | 470.7 | +0.5 (+0.11%) | 1,601 |
| 9 Feb 2018 | INR | 459.85 | 472.5 | 454.15 | 470.2 | 470.2 | +6.75 (+1.46%) | 1,296 |
| 8 Feb 2018 | INR | 451.5 | 466.4 | 451.5 | 463.45 | 463.45 | +11.05 (+2.44%) | 3,244 |
| 7 Feb 2018 | INR | 451.55 | 461.65 | 449.2 | 452.4 | 452.4 | +0.05 (+0.01%) | 6,736 |
