| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 376.4 | 377.65 | 363 | 370.05 | 370.05 | -0.75 (-0.20%) | 6,209 |
| 20 Mar 2018 | INR | 357.1 | 378.8 | 357.1 | 370.8 | 370.8 | +11.3 (+3.14%) | 11,750 |
| 19 Mar 2018 | INR | 392.5 | 393 | 356.3 | 359.5 | 359.5 | -25.45 (-6.61%) | 13,938 |
| 16 Mar 2018 | INR | 396 | 404.4 | 382.2 | 384.95 | 384.95 | -10.85 (-2.74%) | 11,149 |
| 15 Mar 2018 | INR | 408.95 | 408.95 | 393.6 | 395.8 | 395.8 | -0.15 (-0.04%) | 6,439 |
| 14 Mar 2018 | INR | 401.05 | 406.35 | 392 | 395.95 | 395.95 | -4.75 (-1.19%) | 12,596 |
| 13 Mar 2018 | INR | 412.7 | 412.7 | 397 | 400.7 | 400.7 | +3.85 (+0.97%) | 9,229 |
| 12 Mar 2018 | INR | 419.7 | 419.7 | 390 | 396.85 | 396.85 | -15.15 (-3.68%) | 11,742 |
| 9 Mar 2018 | INR | 422 | 434 | 410 | 412 | 412 | -14.45 (-3.39%) | 5,234 |
| 8 Mar 2018 | INR | 435 | 444 | 423.1 | 426.45 | 426.45 | -3.7 (-0.86%) | 6,392 |
| 7 Mar 2018 | INR | 446 | 451 | 426.55 | 430.15 | 430.15 | -15.65 (-3.51%) | 12,887 |
| 6 Mar 2018 | INR | 468 | 468 | 440.1 | 445.8 | 445.8 | -10.65 (-2.33%) | 5,706 |
| 5 Mar 2018 | INR | 460 | 468.7 | 445.15 | 456.45 | 456.45 | +5.8 (+1.29%) | 7,453 |
| 1 Mar 2018 | INR | 466.3 | 482.9 | 448 | 450.65 | 450.65 | -12.8 (-2.76%) | 15,466 |
| 28 Feb 2018 | INR | 469.4 | 474.9 | 460 | 463.45 | 463.45 | -5.35 (-1.14%) | 4,060 |
| 27 Feb 2018 | INR | 468.5 | 488.4 | 464.6 | 468.8 | 468.8 | -4.2 (-0.89%) | 7,638 |
| 26 Feb 2018 | INR | 492 | 493 | 470 | 473 | 473 | -16.85 (-3.44%) | 4,411 |
| 23 Feb 2018 | INR | 482 | 491 | 477 | 489.85 | 489.85 | +16.45 (+3.47%) | 14,971 |
| 22 Feb 2018 | INR | 481.95 | 482 | 465 | 473.4 | 473.4 | -10.35 (-2.14%) | 2,629 |
| 21 Feb 2018 | INR | 500 | 500 | 474.05 | 483.75 | 483.75 | +1.9 (+0.39%) | 2,324 |
| 20 Feb 2018 | INR | 490 | 499.9 | 480.15 | 481.85 | 481.85 | -7.85 (-1.60%) | 5,085 |
| 19 Feb 2018 | INR | 500 | 500.45 | 479 | 489.7 | 489.7 | +0.3 (+0.06%) | 15,430 |
| 16 Feb 2018 | INR | 493 | 501 | 472.05 | 489.4 | 489.4 | +15.3 (+3.23%) | 20,979 |
| 15 Feb 2018 | INR | 471 | 529.85 | 470 | 474.1 | 474.1 | +21.55 (+4.76%) | 30,607 |
| 14 Feb 2018 | INR | 459 | 459 | 440.7 | 452.55 | 452.55 | +10.05 (+2.27%) | 1,498 |
| 12 Feb 2018 | INR | 475 | 495 | 440.2 | 442.5 | 442.5 | -14.2 (-3.11%) | 4,998 |
| 9 Feb 2018 | INR | 450.05 | 484.95 | 430 | 456.7 | 456.7 | -2 (-0.44%) | 2,245 |
| 8 Feb 2018 | INR | 425 | 461.3 | 425 | 458.7 | 458.7 | +23.45 (+5.39%) | 8,098 |
| 7 Feb 2018 | INR | 464.1 | 480 | 419.1 | 435.25 | 435.25 | -11 (-2.46%) | 5,687 |
| 6 Feb 2018 | INR | 470 | 470 | 393.3 | 446.25 | 446.25 | -33.45 (-6.97%) | 20,512 |
