| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 340 | 347.9 | 340 | 344.25 | 344.25 | +3.15 (+0.92%) | 40,106 |
| 21 Mar 2018 | INR | 343.4 | 344.95 | 340 | 341.1 | 341.1 | -1.8 (-0.52%) | 30,939 |
| 20 Mar 2018 | INR | 338 | 345.65 | 334.05 | 342.9 | 342.9 | +4.6 (+1.36%) | 30,554 |
| 19 Mar 2018 | INR | 349.8 | 349.8 | 332.2 | 338.3 | 338.3 | -9.65 (-2.77%) | 217,084 |
| 16 Mar 2018 | INR | 351 | 351 | 342.55 | 347.95 | 347.95 | -0.8 (-0.23%) | 54,283 |
| 15 Mar 2018 | INR | 346.95 | 351.2 | 343.2 | 348.75 | 348.75 | +3.85 (+1.12%) | 164,124 |
| 14 Mar 2018 | INR | 351 | 352.5 | 343.15 | 344.9 | 344.9 | -6.15 (-1.75%) | 336,355 |
| 13 Mar 2018 | INR | 347.4 | 354.7 | 344.25 | 351.05 | 351.05 | +6 (+1.74%) | 80,854 |
| 12 Mar 2018 | INR | 350 | 352.3 | 343.1 | 345.05 | 345.05 | -2.2 (-0.63%) | 62,069 |
| 9 Mar 2018 | INR | 353 | 353 | 344.1 | 347.25 | 347.25 | -2.65 (-0.76%) | 40,365 |
| 8 Mar 2018 | INR | 347.85 | 350.95 | 340.1 | 349.9 | 349.9 | +5.35 (+1.55%) | 144,184 |
| 7 Mar 2018 | INR | 353 | 353.45 | 342.55 | 344.55 | 344.55 | -5.9 (-1.68%) | 249,952 |
| 6 Mar 2018 | INR | 339.75 | 354 | 339.75 | 350.45 | 350.45 | +13.35 (+3.96%) | 321,166 |
| 5 Mar 2018 | INR | 345 | 347 | 335.1 | 337.1 | 337.1 | -7.8 (-2.26%) | 66,440 |
| 1 Mar 2018 | INR | 350.25 | 353 | 343.55 | 344.9 | 344.9 | -4.35 (-1.25%) | 33,848 |
| 28 Feb 2018 | INR | 352.3 | 354.15 | 346.25 | 349.25 | 349.25 | -5.65 (-1.59%) | 97,765 |
| 27 Feb 2018 | INR | 358.5 | 362.8 | 350.5 | 354.9 | 354.9 | -3.65 (-1.02%) | 64,115 |
| 26 Feb 2018 | INR | 361 | 366 | 355.55 | 358.55 | 358.55 | +1.65 (+0.46%) | 74,485 |
| 23 Feb 2018 | INR | 355.9 | 358 | 354.05 | 356.9 | 356.9 | +1.9 (+0.54%) | 25,123 |
| 22 Feb 2018 | INR | 357.7 | 359.4 | 352.3 | 355 | 355 | -3.8 (-1.06%) | 60,638 |
| 21 Feb 2018 | INR | 364.95 | 368.5 | 356.55 | 358.8 | 358.8 | -3.15 (-0.87%) | 47,068 |
| 20 Feb 2018 | INR | 355 | 367 | 352 | 361.95 | 361.95 | +7.45 (+2.10%) | 105,802 |
| 19 Feb 2018 | INR | 353.95 | 358 | 345 | 354.5 | 354.5 | +3.7 (+1.05%) | 36,657 |
| 16 Feb 2018 | INR | 353 | 354.8 | 347.5 | 350.8 | 350.8 | -1.9 (-0.54%) | 108,007 |
| 15 Feb 2018 | INR | 365.5 | 365.5 | 350.3 | 352.7 | 352.7 | -8.45 (-2.34%) | 151,462 |
| 14 Feb 2018 | INR | 370 | 371.05 | 358.3 | 361.15 | 361.15 | -6.05 (-1.65%) | 355,517 |
| 12 Feb 2018 | INR | 361.05 | 368.75 | 358.05 | 367.2 | 367.2 | +6.5 (+1.80%) | 31,218 |
| 9 Feb 2018 | INR | 350.5 | 364 | 350.5 | 360.7 | 360.7 | +3.35 (+0.94%) | 49,064 |
| 8 Feb 2018 | INR | 355.5 | 362.85 | 355 | 357.35 | 357.35 | +3.1 (+0.88%) | 93,266 |
| 7 Feb 2018 | INR | 357.25 | 364.3 | 353 | 354.25 | 354.25 | 0.0 (0.0%) | 64,428 |
