| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 363.05 | 365 | 362 | 364.5 | 364.5 | +2.65 (+0.73%) | 805 |
| 21 Mar 2018 | INR | 370 | 370 | 361.6 | 361.85 | 361.85 | -8.15 (-2.20%) | 25,184 |
| 20 Mar 2018 | INR | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 478 |
| 19 Mar 2018 | INR | 370 | 370 | 365.1 | 370 | 370 | -4.8 (-1.28%) | 666 |
| 16 Mar 2018 | INR | 374 | 386 | 367 | 374.8 | 374.8 | +0.8 (+0.21%) | 2,166 |
| 15 Mar 2018 | INR | 368.1 | 374 | 368.1 | 374 | 374 | -0.15 (-0.04%) | 473 |
| 14 Mar 2018 | INR | 356.1 | 378.45 | 356.1 | 374.15 | 374.15 | +2.15 (+0.58%) | 1,295 |
| 13 Mar 2018 | INR | 373.5 | 373.5 | 372 | 372 | 372 | -0.05 (-0.01%) | 189 |
| 12 Mar 2018 | INR | 371.55 | 380 | 362.6 | 372.05 | 372.05 | +0.55 (+0.15%) | 2,666 |
| 9 Mar 2018 | INR | 364 | 376.1 | 360 | 371.5 | 371.5 | +7.35 (+2.02%) | 1,474 |
| 8 Mar 2018 | INR | 377.05 | 377.05 | 353 | 364.15 | 364.15 | +0.6 (+0.17%) | 1,897 |
| 7 Mar 2018 | INR | 365 | 374 | 360.05 | 363.55 | 363.55 | -12.85 (-3.41%) | 2,290 |
| 6 Mar 2018 | INR | 385 | 386.4 | 366.05 | 376.4 | 376.4 | +1.05 (+0.28%) | 1,539 |
| 5 Mar 2018 | INR | 379 | 385 | 365.55 | 375.35 | 375.35 | -7.2 (-1.88%) | 4,095 |
| 1 Mar 2018 | INR | 402.95 | 402.95 | 374.15 | 382.55 | 382.55 | -4.9 (-1.26%) | 707 |
| 28 Feb 2018 | INR | 374 | 395.4 | 365.05 | 387.45 | 387.45 | +10.85 (+2.88%) | 2,811 |
| 27 Feb 2018 | INR | 371 | 380 | 366.6 | 376.6 | 376.6 | +5.05 (+1.36%) | 1,346 |
| 26 Feb 2018 | INR | 381 | 381 | 361 | 371.55 | 371.55 | +6.45 (+1.77%) | 1,468 |
| 23 Feb 2018 | INR | 362 | 374.85 | 362 | 365.1 | 365.1 | -0.1 (-0.03%) | 2,049 |
| 22 Feb 2018 | INR | 368 | 379.8 | 357.4 | 365.2 | 365.2 | -3.4 (-0.92%) | 1,212 |
| 21 Feb 2018 | INR | 371 | 372 | 365 | 368.6 | 368.6 | -5.8 (-1.55%) | 442 |
| 20 Feb 2018 | INR | 367 | 378.95 | 360.25 | 374.4 | 374.4 | +3.4 (+0.92%) | 1,546 |
| 19 Feb 2018 | INR | 372.5 | 384 | 370.05 | 371 | 371 | -13.15 (-3.42%) | 632 |
| 16 Feb 2018 | INR | 387 | 395.35 | 382 | 384.15 | 384.15 | -6.45 (-1.65%) | 3,141 |
| 15 Feb 2018 | INR | 392 | 404.9 | 386 | 390.6 | 390.6 | -10.7 (-2.67%) | 1,486 |
| 14 Feb 2018 | INR | 403 | 410.85 | 394 | 401.3 | 401.3 | +2.95 (+0.74%) | 5,679 |
| 12 Feb 2018 | INR | 380 | 401.2 | 378 | 398.35 | 398.35 | +16.25 (+4.25%) | 7,799 |
| 9 Feb 2018 | INR | 363.75 | 383.95 | 363.05 | 382.1 | 382.1 | +6.8 (+1.81%) | 1,774 |
| 8 Feb 2018 | INR | 358 | 377.75 | 358 | 375.3 | 375.3 | +13.7 (+3.79%) | 2,721 |
| 7 Feb 2018 | INR | 361 | 375 | 360 | 361.6 | 361.6 | -3.35 (-0.92%) | 4,941 |
