| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 380 | 385 | 368 | 380.45 | 380.45 | +2.65 (+0.70%) | 32,405 |
| 20 Mar 2018 | INR | 360.3 | 385 | 347.65 | 377.8 | 377.8 | +13.25 (+3.63%) | 52,370 |
| 19 Mar 2018 | INR | 337.65 | 374.45 | 334 | 364.55 | 364.55 | +29.95 (+8.95%) | 453,486 |
| 16 Mar 2018 | INR | 339.95 | 340.5 | 331.1 | 334.6 | 334.6 | +4.3 (+1.30%) | 556,416 |
| 15 Mar 2018 | INR | 348 | 348 | 326.7 | 330.3 | 330.3 | -12.7 (-3.70%) | 310,840 |
| 14 Mar 2018 | INR | 350.7 | 350.7 | 340.55 | 343 | 343 | -7.2 (-2.06%) | 5,719 |
| 13 Mar 2018 | INR | 354.55 | 354.55 | 350 | 350.2 | 350.2 | -5.35 (-1.50%) | 299 |
| 12 Mar 2018 | INR | 353.4 | 359.75 | 349.65 | 355.55 | 355.55 | -3.9 (-1.08%) | 8,610 |
| 9 Mar 2018 | INR | 351.4 | 361.8 | 342 | 359.45 | 359.45 | +6.15 (+1.74%) | 1,956 |
| 8 Mar 2018 | INR | 350.5 | 355.95 | 345.8 | 353.3 | 353.3 | +7.65 (+2.21%) | 85 |
| 7 Mar 2018 | INR | 355.15 | 355.15 | 343.6 | 345.65 | 345.65 | -14.35 (-3.99%) | 861 |
| 6 Mar 2018 | INR | 368 | 368 | 360 | 360 | 360 | -8.05 (-2.19%) | 1,127 |
| 5 Mar 2018 | INR | 366 | 378.7 | 360 | 368.05 | 368.05 | -3.05 (-0.82%) | 7,298 |
| 1 Mar 2018 | INR | 374.85 | 375 | 366.35 | 371.1 | 371.1 | -3.75 (-1.00%) | 479 |
| 28 Feb 2018 | INR | 362 | 384.15 | 351 | 374.85 | 374.85 | +12.25 (+3.38%) | 677 |
| 27 Feb 2018 | INR | 365.7 | 366.05 | 360 | 362.6 | 362.6 | +1.85 (+0.51%) | 1,453 |
| 26 Feb 2018 | INR | 361.55 | 366.8 | 360 | 360.75 | 360.75 | +3.75 (+1.05%) | 2,279 |
| 23 Feb 2018 | INR | 353 | 372.2 | 349 | 357 | 357 | +8 (+2.29%) | 11,692 |
| 22 Feb 2018 | INR | 353.25 | 353.25 | 347 | 349 | 349 | +0.85 (+0.24%) | 1,208 |
| 21 Feb 2018 | INR | 354.5 | 354.5 | 342.1 | 348.15 | 348.15 | -4 (-1.14%) | 8,334 |
| 20 Feb 2018 | INR | 351 | 355.8 | 350.2 | 352.15 | 352.15 | +1.95 (+0.56%) | 331 |
| 19 Feb 2018 | INR | 363.15 | 365 | 346 | 350.2 | 350.2 | -12.95 (-3.57%) | 2,988 |
| 16 Feb 2018 | INR | 365 | 385 | 357.35 | 363.15 | 363.15 | -3.7 (-1.01%) | 1,840 |
| 15 Feb 2018 | INR | 369.9 | 375 | 361.6 | 366.85 | 366.85 | +1.2 (+0.33%) | 4,480 |
| 14 Feb 2018 | INR | 361.05 | 368.25 | 356.35 | 365.65 | 365.65 | +2.3 (+0.63%) | 1,809 |
| 12 Feb 2018 | INR | 368.1 | 379 | 362.1 | 363.35 | 363.35 | -4 (-1.09%) | 1,924 |
| 9 Feb 2018 | INR | 354.25 | 373 | 348 | 367.35 | 367.35 | +3.8 (+1.05%) | 309 |
| 8 Feb 2018 | INR | 359.65 | 374.95 | 359.65 | 363.55 | 363.55 | +8 (+2.25%) | 5,961 |
| 7 Feb 2018 | INR | 364 | 365 | 352.05 | 355.55 | 355.55 | -4.15 (-1.15%) | 2,384 |
| 6 Feb 2018 | INR | 360 | 367 | 350 | 359.7 | 359.7 | -2.65 (-0.73%) | 4,445 |
