| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 326.3 | 330.8 | 317.1 | 321.7 | 16.085 | +1.1 (+0.34%) | 5,741 |
| 21 Mar 2018 | INR | 319.95 | 323.6 | 311.1 | 320.6 | 16.03 | 0.0 (0.0%) | 4,545 |
| 20 Mar 2018 | INR | 320.85 | 324.8 | 311 | 320.6 | 16.03 | -1.6 (-0.50%) | 3,417 |
| 19 Mar 2018 | INR | 327 | 329.15 | 318.4 | 322.2 | 16.11 | -11 (-3.30%) | 2,841 |
| 16 Mar 2018 | INR | 339.9 | 340.5 | 325.7 | 333.2 | 16.66 | -1.95 (-0.58%) | 2,045 |
| 15 Mar 2018 | INR | 336.6 | 338.5 | 333.15 | 335.15 | 16.7575 | -4.35 (-1.28%) | 2,179 |
| 14 Mar 2018 | INR | 339.2 | 340.3 | 337.1 | 339.5 | 16.975 | -3.75 (-1.09%) | 921 |
| 13 Mar 2018 | INR | 336.2 | 345.8 | 336.2 | 343.25 | 17.1625 | +4.15 (+1.22%) | 3,492 |
| 12 Mar 2018 | INR | 345.15 | 345.15 | 335 | 339.1 | 16.955 | -3.25 (-0.95%) | 5,068 |
| 9 Mar 2018 | INR | 345.85 | 345.85 | 335.75 | 342.35 | 17.1175 | -3.3 (-0.95%) | 7,131 |
| 8 Mar 2018 | INR | 330 | 348 | 311 | 345.65 | 17.2825 | +19.6 (+6.01%) | 21,325 |
| 7 Mar 2018 | INR | 346.85 | 346.9 | 324.25 | 326.05 | 16.3025 | -20.3 (-5.86%) | 14,318 |
| 6 Mar 2018 | INR | 354.3 | 354.3 | 345.1 | 346.35 | 17.3175 | -6 (-1.70%) | 4,941 |
| 5 Mar 2018 | INR | 353.25 | 359.8 | 349.3 | 352.35 | 17.6175 | -1.6 (-0.45%) | 9,025 |
| 1 Mar 2018 | INR | 358.05 | 358.6 | 348 | 353.95 | 17.6975 | -0.85 (-0.24%) | 17,243 |
| 28 Feb 2018 | INR | 337.7 | 366.3 | 335 | 354.8 | 17.74 | +17.1 (+5.06%) | 98,422 |
| 27 Feb 2018 | INR | 337.3 | 345 | 327.55 | 337.7 | 16.885 | +0.4 (+0.12%) | 21,839 |
| 26 Feb 2018 | INR | 319.6 | 354.8 | 319.6 | 337.3 | 16.865 | +17.25 (+5.39%) | 84,286 |
| 23 Feb 2018 | INR | 321.05 | 324 | 317.15 | 320.05 | 16.0025 | -1.05 (-0.33%) | 5,404 |
| 22 Feb 2018 | INR | 316 | 325.65 | 316 | 321.1 | 16.055 | +3.15 (+0.99%) | 8,451 |
| 21 Feb 2018 | INR | 317 | 323.1 | 313.5 | 317.95 | 15.8975 | +4.35 (+1.39%) | 8,237 |
| 20 Feb 2018 | INR | 310 | 320 | 306.85 | 313.6 | 15.68 | +2.75 (+0.88%) | 5,767 |
| 19 Feb 2018 | INR | 306.05 | 313 | 305.2 | 310.85 | 15.5425 | -1.05 (-0.34%) | 6,875 |
| 16 Feb 2018 | INR | 319.8 | 319.8 | 306.55 | 311.9 | 15.595 | -8.8 (-2.74%) | 5,290 |
| 15 Feb 2018 | INR | 315 | 324.05 | 315 | 320.7 | 16.035 | +5.45 (+1.73%) | 11,208 |
| 14 Feb 2018 | INR | 315.1 | 324.7 | 313.3 | 315.25 | 15.7625 | +1.65 (+0.53%) | 7,324 |
| 12 Feb 2018 | INR | 330 | 333 | 306 | 313.6 | 15.68 | -12.95 (-3.97%) | 21,495 |
| 9 Feb 2018 | INR | 306 | 330 | 301.3 | 326.55 | 16.3275 | +6.95 (+2.17%) | 49,962 |
| 8 Feb 2018 | INR | 295 | 322 | 295 | 319.6 | 15.98 | +27.4 (+9.38%) | 58,565 |
| 7 Feb 2018 | INR | 273 | 297.3 | 273 | 292.2 | 14.61 | +19.6 (+7.19%) | 34,294 |
