| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 303.9 | 306.8 | 300 | 300.75 | 300.75 | -1.1 (-0.36%) | 181,252 |
| 21 Mar 2018 | INR | 303.75 | 308.9 | 301 | 301.85 | 301.85 | +0.9 (+0.30%) | 108,900 |
| 20 Mar 2018 | INR | 301 | 310 | 299.25 | 300.95 | 300.95 | -1.1 (-0.36%) | 468,576 |
| 19 Mar 2018 | INR | 319.75 | 319.85 | 298.6 | 302.05 | 302.05 | -15.9 (-5.00%) | 232,982 |
| 16 Mar 2018 | INR | 323 | 323.9 | 316.55 | 317.95 | 317.95 | -5.2 (-1.61%) | 137,370 |
| 15 Mar 2018 | INR | 332.85 | 335 | 322.05 | 323.15 | 323.15 | -7.05 (-2.14%) | 199,614 |
| 14 Mar 2018 | INR | 324 | 334 | 322 | 330.2 | 330.2 | +4.9 (+1.51%) | 147,840 |
| 13 Mar 2018 | INR | 314.7 | 327.7 | 313.7 | 325.3 | 325.3 | +10.85 (+3.45%) | 216,458 |
| 12 Mar 2018 | INR | 315 | 319.75 | 310.1 | 314.45 | 314.45 | +3.65 (+1.17%) | 172,677 |
| 9 Mar 2018 | INR | 314.9 | 316.95 | 309.95 | 310.8 | 310.8 | -2.9 (-0.92%) | 115,254 |
| 8 Mar 2018 | INR | 311.5 | 316.25 | 306 | 313.7 | 313.7 | +2.45 (+0.79%) | 205,633 |
| 7 Mar 2018 | INR | 321.55 | 324.25 | 308.95 | 311.25 | 311.25 | -13.75 (-4.23%) | 195,731 |
| 6 Mar 2018 | INR | 328.65 | 328.65 | 323.5 | 325 | 325 | +0.55 (+0.17%) | 183,718 |
| 5 Mar 2018 | INR | 329.45 | 331.25 | 323 | 324.45 | 324.45 | -4.8 (-1.46%) | 66,562 |
| 1 Mar 2018 | INR | 327.5 | 338.4 | 326.4 | 329.25 | 329.25 | +6.35 (+1.97%) | 363,540 |
| 28 Feb 2018 | INR | 326 | 329.4 | 319.55 | 322.9 | 322.9 | -5 (-1.52%) | 387,391 |
| 27 Feb 2018 | INR | 331.5 | 334.8 | 327.15 | 327.9 | 327.9 | -2.7 (-0.82%) | 96,431 |
| 26 Feb 2018 | INR | 331.3 | 335.7 | 328.1 | 330.6 | 330.6 | +2.5 (+0.76%) | 183,947 |
| 23 Feb 2018 | INR | 330.5 | 331.4 | 322 | 328.1 | 328.1 | +0.15 (+0.05%) | 145,234 |
| 22 Feb 2018 | INR | 333 | 334.85 | 326.75 | 327.95 | 327.95 | -6.05 (-1.81%) | 117,614 |
| 21 Feb 2018 | INR | 334.85 | 341 | 332.4 | 334 | 334 | -0.85 (-0.25%) | 105,927 |
| 20 Feb 2018 | INR | 331.95 | 337 | 325.25 | 334.85 | 334.85 | +6 (+1.82%) | 184,890 |
| 19 Feb 2018 | INR | 337.65 | 337.65 | 320.35 | 328.85 | 328.85 | -6.15 (-1.84%) | 177,570 |
| 16 Feb 2018 | INR | 340.1 | 345.4 | 334.05 | 335 | 335 | -4.15 (-1.22%) | 126,793 |
| 15 Feb 2018 | INR | 343.85 | 349 | 336.05 | 339.15 | 339.15 | -2.75 (-0.80%) | 178,264 |
| 14 Feb 2018 | INR | 355.05 | 355.4 | 340.05 | 341.9 | 341.9 | -10.3 (-2.92%) | 172,843 |
| 12 Feb 2018 | INR | 355 | 358.2 | 350 | 352.2 | 352.2 | +3.55 (+1.02%) | 277,660 |
| 9 Feb 2018 | INR | 343 | 356 | 337.85 | 348.65 | 348.65 | -6.7 (-1.89%) | 282,318 |
| 8 Feb 2018 | INR | 329.25 | 358 | 325.55 | 355.35 | 355.35 | +31.45 (+9.71%) | 653,906 |
| 7 Feb 2018 | INR | 322.8 | 326.8 | 317.9 | 323.9 | 323.9 | +14.3 (+4.62%) | 282,889 |
