| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 304.3 | 306.2 | 300.1 | 301.7 | 301.7 | +0.3 (+0.10%) | 19,269 |
| 21 Mar 2018 | INR | 306.4 | 307.1 | 295 | 301.4 | 301.4 | +0.25 (+0.08%) | 31,886 |
| 20 Mar 2018 | INR | 302.35 | 310.2 | 300 | 301.15 | 301.15 | -1.65 (-0.54%) | 36,537 |
| 19 Mar 2018 | INR | 319.55 | 319.55 | 300 | 302.8 | 302.8 | -15.9 (-4.99%) | 27,712 |
| 16 Mar 2018 | INR | 329.9 | 329.9 | 317.2 | 318.7 | 318.7 | -3.95 (-1.22%) | 18,966 |
| 15 Mar 2018 | INR | 330 | 336 | 321.05 | 322.65 | 322.65 | -7.05 (-2.14%) | 32,149 |
| 14 Mar 2018 | INR | 322.25 | 333 | 322.25 | 329.7 | 329.7 | +5.25 (+1.62%) | 16,223 |
| 13 Mar 2018 | INR | 313.05 | 328.9 | 313.05 | 324.45 | 324.45 | +9.6 (+3.05%) | 43,934 |
| 12 Mar 2018 | INR | 314.6 | 320 | 310.3 | 314.85 | 314.85 | +4.4 (+1.42%) | 16,883 |
| 9 Mar 2018 | INR | 311.1 | 316.45 | 309.2 | 310.45 | 310.45 | -2.8 (-0.89%) | 13,837 |
| 8 Mar 2018 | INR | 315.35 | 316 | 306.05 | 313.25 | 313.25 | +1.2 (+0.38%) | 17,530 |
| 7 Mar 2018 | INR | 320.35 | 323.85 | 310 | 312.05 | 312.05 | -12.55 (-3.87%) | 32,093 |
| 6 Mar 2018 | INR | 327.55 | 328.8 | 323.95 | 324.6 | 324.6 | +0.35 (+0.11%) | 11,526 |
| 5 Mar 2018 | INR | 334 | 334 | 322.65 | 324.25 | 324.25 | -4.1 (-1.25%) | 15,957 |
| 1 Mar 2018 | INR | 328.7 | 338.7 | 327.5 | 328.35 | 328.35 | +5.65 (+1.75%) | 47,160 |
| 28 Feb 2018 | INR | 327.5 | 328.65 | 319.6 | 322.7 | 322.7 | -5.9 (-1.80%) | 22,458 |
| 27 Feb 2018 | INR | 332 | 334.35 | 327.45 | 328.6 | 328.6 | -1.05 (-0.32%) | 15,207 |
| 26 Feb 2018 | INR | 332.5 | 335.4 | 324.95 | 329.65 | 329.65 | +1.6 (+0.49%) | 32,265 |
| 23 Feb 2018 | INR | 328.65 | 330.6 | 323.7 | 328.05 | 328.05 | -0.3 (-0.09%) | 17,377 |
| 22 Feb 2018 | INR | 332.35 | 334 | 326 | 328.35 | 328.35 | -4.85 (-1.46%) | 11,803 |
| 21 Feb 2018 | INR | 336.1 | 341.7 | 332.6 | 333.2 | 333.2 | -2.05 (-0.61%) | 17,552 |
| 20 Feb 2018 | INR | 325.2 | 338 | 325.2 | 335.25 | 335.25 | +7.15 (+2.18%) | 27,706 |
| 19 Feb 2018 | INR | 332 | 335 | 320.95 | 328.1 | 328.1 | -6.85 (-2.05%) | 24,106 |
| 16 Feb 2018 | INR | 342.5 | 345 | 334.2 | 334.95 | 334.95 | -2.75 (-0.81%) | 15,887 |
| 15 Feb 2018 | INR | 340 | 348.95 | 335.45 | 337.7 | 337.7 | -4.9 (-1.43%) | 27,933 |
| 14 Feb 2018 | INR | 352.55 | 355.5 | 341.1 | 342.6 | 342.6 | -9.4 (-2.67%) | 24,007 |
| 12 Feb 2018 | INR | 358.8 | 360 | 350 | 352 | 352 | +5.45 (+1.57%) | 36,420 |
| 9 Feb 2018 | INR | 345.2 | 355 | 339.1 | 346.55 | 346.55 | -9.45 (-2.65%) | 72,078 |
| 8 Feb 2018 | INR | 327 | 358.5 | 325.9 | 356 | 356 | +32.05 (+9.89%) | 110,616 |
| 7 Feb 2018 | INR | 323 | 327 | 318 | 323.95 | 323.95 | +13.9 (+4.48%) | 53,724 |
