| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 390.55 | 404.45 | 390.55 | 390.55 | 390.55 | +4.35 (+1.13%) | 7 |
| 21 Mar 2018 | INR | 380.5 | 390 | 380.1 | 386.2 | 386.2 | +1.2 (+0.31%) | 268 |
| 20 Mar 2018 | INR | 377.5 | 385 | 377.05 | 385 | 385 | -0.4 (-0.10%) | 147 |
| 19 Mar 2018 | INR | 384.5 | 400 | 384.5 | 385.4 | 385.4 | -1.6 (-0.41%) | 184 |
| 16 Mar 2018 | INR | 386.5 | 387 | 386 | 387 | 387 | -1.3 (-0.33%) | 13,610 |
| 15 Mar 2018 | INR | 389 | 389 | 388.05 | 388.3 | 388.3 | -14.7 (-3.65%) | 100 |
| 14 Mar 2018 | INR | 403 | 403 | 403 | 403 | 403 | 0.0 (0.0%) | 0 |
| 13 Mar 2018 | INR | 403 | 403 | 403 | 403 | 403 | 0.0 (0.0%) | 0 |
| 12 Mar 2018 | INR | 395 | 403 | 395 | 403 | 403 | +8 (+2.03%) | 60 |
| 9 Mar 2018 | INR | 386.55 | 395 | 386.55 | 395 | 395 | +3.8 (+0.97%) | 2 |
| 8 Mar 2018 | INR | 391.2 | 393 | 391.2 | 391.2 | 391.2 | -2.3 (-0.58%) | 1,105 |
| 7 Mar 2018 | INR | 398.15 | 398.15 | 393.5 | 393.5 | 393.5 | -7.55 (-1.88%) | 231 |
| 6 Mar 2018 | INR | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | 0.0 (0.0%) | 0 |
| 5 Mar 2018 | INR | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | 0.0 (0.0%) | 0 |
| 1 Mar 2018 | INR | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | 0.0 (0.0%) | 0 |
| 28 Feb 2018 | INR | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | 0.0 (0.0%) | 0 |
| 27 Feb 2018 | INR | 415.95 | 417 | 401.05 | 401.05 | 401.05 | -16.45 (-3.94%) | 25 |
| 26 Feb 2018 | INR | 417.5 | 417.5 | 417.5 | 417.5 | 417.5 | 0.0 (0.0%) | 0 |
| 23 Feb 2018 | INR | 401 | 417.5 | 401 | 417.5 | 417.5 | +2.5 (+0.60%) | 68 |
| 22 Feb 2018 | INR | 415 | 415 | 415 | 415 | 415 | +1 (+0.24%) | 1 |
| 21 Feb 2018 | INR | 407 | 426.95 | 405 | 414 | 414 | +13.95 (+3.49%) | 278 |
| 20 Feb 2018 | INR | 400.05 | 400.05 | 400.05 | 400.05 | 400.05 | 0.0 (0.0%) | 0 |
| 19 Feb 2018 | INR | 395.5 | 424.95 | 395.5 | 400.05 | 400.05 | -3.25 (-0.81%) | 126 |
| 16 Feb 2018 | INR | 405 | 410 | 396.75 | 403.3 | 403.3 | -13.25 (-3.18%) | 132 |
| 15 Feb 2018 | INR | 410 | 424 | 410 | 416.55 | 416.55 | -8.2 (-1.93%) | 14 |
| 14 Feb 2018 | INR | 411 | 424.75 | 406 | 424.75 | 424.75 | +5.65 (+1.35%) | 216 |
| 12 Feb 2018 | INR | 424.95 | 425 | 411 | 419.1 | 419.1 | +9.05 (+2.21%) | 328 |
| 9 Feb 2018 | INR | 410.05 | 410.05 | 410.05 | 410.05 | 410.05 | -0.5 (-0.12%) | 0 |
| 8 Feb 2018 | INR | 415.05 | 415.05 | 410.05 | 410.55 | 410.55 | -9.3 (-2.22%) | 3 |
| 7 Feb 2018 | INR | 414 | 430 | 413.05 | 419.85 | 419.85 | +7.85 (+1.91%) | 397 |
