| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 365.55 | 374 | 359.5 | 364.65 | 364.65 | -0.7 (-0.19%) | 3,815 |
| 21 Mar 2018 | INR | 366.55 | 374 | 354.35 | 365.35 | 365.35 | +1.75 (+0.48%) | 10,084 |
| 20 Mar 2018 | INR | 362.5 | 368 | 358.8 | 363.6 | 363.6 | -1.4 (-0.38%) | 4,711 |
| 19 Mar 2018 | INR | 359.95 | 367.8 | 349.3 | 365 | 365 | +10.4 (+2.93%) | 21,141 |
| 16 Mar 2018 | INR | 349.15 | 357 | 349.1 | 354.6 | 354.6 | +0.55 (+0.16%) | 8,184 |
| 15 Mar 2018 | INR | 347 | 354.8 | 345.1 | 354.05 | 354.05 | +9.3 (+2.70%) | 12,985 |
| 14 Mar 2018 | INR | 350 | 354.5 | 342.25 | 344.75 | 344.75 | -13.35 (-3.73%) | 735,642 |
| 13 Mar 2018 | INR | 350 | 361.9 | 340 | 358.1 | 358.1 | -0.65 (-0.18%) | 61,354 |
| 12 Mar 2018 | INR | 367.9 | 367.95 | 343.8 | 358.75 | 358.75 | -1.45 (-0.40%) | 53,973 |
| 9 Mar 2018 | INR | 328 | 365 | 328 | 360.2 | 360.2 | +26.5 (+7.94%) | 69,962 |
| 8 Mar 2018 | INR | 314.7 | 348 | 312.25 | 333.7 | 333.7 | +23.9 (+7.71%) | 42,975 |
| 7 Mar 2018 | INR | 327 | 327 | 306.1 | 309.8 | 309.8 | -18.95 (-5.76%) | 20,948 |
| 6 Mar 2018 | INR | 346.25 | 347.85 | 325 | 328.75 | 328.75 | -14 (-4.08%) | 13,683 |
| 5 Mar 2018 | INR | 345.45 | 346.5 | 337 | 342.75 | 342.75 | -2.45 (-0.71%) | 2,721 |
| 1 Mar 2018 | INR | 347.2 | 350.1 | 343.9 | 345.2 | 345.2 | -2.8 (-0.80%) | 3,142 |
| 28 Feb 2018 | INR | 347.15 | 348.75 | 344.2 | 348 | 348 | +1.65 (+0.48%) | 6,640 |
| 27 Feb 2018 | INR | 353 | 353 | 343.3 | 346.35 | 346.35 | -4.85 (-1.38%) | 5,526 |
| 26 Feb 2018 | INR | 359.35 | 360.35 | 349 | 351.2 | 351.2 | -3.4 (-0.96%) | 9,747 |
| 23 Feb 2018 | INR | 362.95 | 362.95 | 350.85 | 354.6 | 354.6 | -0.15 (-0.04%) | 6,815 |
| 22 Feb 2018 | INR | 345 | 355.9 | 342.5 | 354.75 | 354.75 | +3.9 (+1.11%) | 8,477 |
| 21 Feb 2018 | INR | 354 | 354 | 342.45 | 350.85 | 350.85 | -3.45 (-0.97%) | 11,241 |
| 20 Feb 2018 | INR | 351.4 | 356.75 | 345 | 354.3 | 354.3 | +5.8 (+1.66%) | 10,789 |
| 19 Feb 2018 | INR | 343.5 | 351.95 | 335.95 | 348.5 | 348.5 | -0.7 (-0.20%) | 8,730 |
| 16 Feb 2018 | INR | 353.05 | 360 | 347.2 | 349.2 | 349.2 | -3.9 (-1.10%) | 6,436 |
| 15 Feb 2018 | INR | 367 | 370 | 351 | 353.1 | 353.1 | -11.4 (-3.13%) | 21,373 |
| 14 Feb 2018 | INR | 374.65 | 375.45 | 362 | 364.5 | 364.5 | -10.15 (-2.71%) | 8,899 |
| 12 Feb 2018 | INR | 367.8 | 375.45 | 367.8 | 374.65 | 374.65 | +11.4 (+3.14%) | 5,432 |
| 9 Feb 2018 | INR | 366.3 | 369.95 | 361 | 363.25 | 363.25 | -8.45 (-2.27%) | 15,121 |
| 8 Feb 2018 | INR | 374.4 | 377.9 | 368.1 | 371.7 | 371.7 | -3.6 (-0.96%) | 14,244 |
| 7 Feb 2018 | INR | 377.45 | 378.2 | 371 | 375.3 | 375.3 | +6.25 (+1.69%) | 15,862 |
