| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 389.95 | 389.95 | 371.55 | 375.65 | 375.65 | -10.45 (-2.71%) | 20,840 |
| 21 Mar 2018 | INR | 388.8 | 395 | 385.5 | 386.1 | 386.1 | -1.3 (-0.34%) | 25,600 |
| 20 Mar 2018 | INR | 391.55 | 391.55 | 385 | 387.4 | 387.4 | -4.9 (-1.25%) | 17,015 |
| 19 Mar 2018 | INR | 394.2 | 395 | 386.5 | 392.3 | 392.3 | -2.7 (-0.68%) | 13,262 |
| 16 Mar 2018 | INR | 395.1 | 403.45 | 386.6 | 395 | 395 | +14.85 (+3.91%) | 152,616 |
| 15 Mar 2018 | INR | 387 | 387 | 374 | 380.15 | 380.15 | +0.05 (+0.01%) | 47,436 |
| 14 Mar 2018 | INR | 380.95 | 392 | 374.3 | 380.1 | 380.1 | -1.1 (-0.29%) | 161,707 |
| 13 Mar 2018 | INR | 377.95 | 385 | 376.05 | 381.2 | 381.2 | +7.95 (+2.13%) | 23,622 |
| 12 Mar 2018 | INR | 374 | 376 | 359.7 | 373.25 | 373.25 | +4.65 (+1.26%) | 47,409 |
| 9 Mar 2018 | INR | 366.55 | 371.3 | 366.55 | 368.6 | 368.6 | +2.3 (+0.63%) | 6,064 |
| 8 Mar 2018 | INR | 374.6 | 376 | 365 | 366.3 | 366.3 | -4.2 (-1.13%) | 10,696 |
| 7 Mar 2018 | INR | 370 | 372.15 | 364.95 | 370.5 | 370.5 | -1.35 (-0.36%) | 20,018 |
| 6 Mar 2018 | INR | 378 | 378 | 368 | 371.85 | 371.85 | -0.5 (-0.13%) | 6,701 |
| 5 Mar 2018 | INR | 375 | 379 | 363.5 | 372.35 | 372.35 | -3.15 (-0.84%) | 67,156 |
| 1 Mar 2018 | INR | 376.7 | 384.2 | 371.5 | 375.5 | 375.5 | -3.8 (-1.00%) | 10,312 |
| 28 Feb 2018 | INR | 385 | 390.05 | 377 | 379.3 | 379.3 | -8.9 (-2.29%) | 20,157 |
| 27 Feb 2018 | INR | 393.95 | 394.7 | 385.3 | 388.2 | 388.2 | -6.05 (-1.53%) | 19,967 |
| 26 Feb 2018 | INR | 389 | 404 | 386 | 394.25 | 394.25 | +22.9 (+6.17%) | 215,739 |
| 23 Feb 2018 | INR | 362.8 | 375 | 362 | 371.35 | 371.35 | +11.9 (+3.31%) | 23,411 |
| 22 Feb 2018 | INR | 350.85 | 365 | 350.15 | 359.45 | 359.45 | +2.25 (+0.63%) | 10,495 |
| 21 Feb 2018 | INR | 348.95 | 366 | 345 | 357.2 | 357.2 | +12.25 (+3.55%) | 47,473 |
| 20 Feb 2018 | INR | 348 | 348.2 | 342 | 344.95 | 344.95 | -0.55 (-0.16%) | 14,454 |
| 19 Feb 2018 | INR | 345.05 | 353.95 | 344.45 | 345.5 | 345.5 | -0.75 (-0.22%) | 70,819 |
| 16 Feb 2018 | INR | 346.55 | 353.45 | 344.8 | 346.25 | 346.25 | +0.05 (+0.01%) | 37,104 |
| 15 Feb 2018 | INR | 345.45 | 348.5 | 344.1 | 346.2 | 346.2 | +0.8 (+0.23%) | 31,072 |
| 14 Feb 2018 | INR | 350 | 350 | 340 | 345.4 | 345.4 | +5.35 (+1.57%) | 6,086 |
| 12 Feb 2018 | INR | 349.35 | 359.95 | 338.5 | 340.05 | 340.05 | -5.55 (-1.61%) | 29,612 |
| 9 Feb 2018 | INR | 335 | 349 | 334.3 | 345.6 | 345.6 | +4 (+1.17%) | 5,971 |
| 8 Feb 2018 | INR | 348 | 352 | 336.5 | 341.6 | 341.6 | -2.45 (-0.71%) | 11,321 |
| 7 Feb 2018 | INR | 327.35 | 355 | 323 | 344.05 | 344.05 | +27.7 (+8.76%) | 34,264 |
