| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 426.05 | 435.8 | 426.05 | 430.65 | 430.65 | +4.2 (+0.98%) | 35,093 |
| 21 Mar 2018 | INR | 427 | 436 | 424 | 426.45 | 426.45 | -5.65 (-1.31%) | 5,429 |
| 20 Mar 2018 | INR | 420 | 436 | 420 | 432.1 | 432.1 | +4 (+0.93%) | 2,385 |
| 19 Mar 2018 | INR | 435 | 436.25 | 414 | 428.1 | 428.1 | +2.45 (+0.58%) | 12,325 |
| 16 Mar 2018 | INR | 432.25 | 437 | 422.15 | 425.65 | 425.65 | -9.55 (-2.19%) | 9,271 |
| 15 Mar 2018 | INR | 448.95 | 448.95 | 426.05 | 435.2 | 435.2 | -7.2 (-1.63%) | 28,926 |
| 14 Mar 2018 | INR | 434.65 | 446.95 | 434 | 442.4 | 442.4 | -0.8 (-0.18%) | 2,110 |
| 13 Mar 2018 | INR | 424.25 | 446 | 423 | 443.2 | 443.2 | +15.65 (+3.66%) | 32,678 |
| 12 Mar 2018 | INR | 430.3 | 439.8 | 426.1 | 427.55 | 427.55 | -2.65 (-0.62%) | 12,361 |
| 9 Mar 2018 | INR | 439.9 | 439.95 | 424.05 | 430.2 | 430.2 | -1.55 (-0.36%) | 16,347 |
| 8 Mar 2018 | INR | 436.5 | 452 | 426.25 | 431.75 | 431.75 | -8.35 (-1.90%) | 22,714 |
| 7 Mar 2018 | INR | 455.2 | 459.65 | 436 | 440.1 | 440.1 | -24.35 (-5.24%) | 8,157 |
| 6 Mar 2018 | INR | 459.25 | 465.45 | 454.05 | 464.45 | 464.45 | +8.2 (+1.80%) | 6,518 |
| 5 Mar 2018 | INR | 448 | 460 | 434.15 | 456.25 | 456.25 | +5.35 (+1.19%) | 12,714 |
| 1 Mar 2018 | INR | 466 | 466 | 446.3 | 450.9 | 450.9 | -13.9 (-2.99%) | 5,269 |
| 28 Feb 2018 | INR | 457.9 | 467 | 446.05 | 464.8 | 464.8 | +9.55 (+2.10%) | 17,238 |
| 27 Feb 2018 | INR | 469.95 | 469.95 | 452 | 455.25 | 455.25 | -6.4 (-1.39%) | 10,872 |
| 26 Feb 2018 | INR | 465 | 465 | 450 | 461.65 | 461.65 | +2 (+0.44%) | 8,519 |
| 23 Feb 2018 | INR | 455 | 464 | 449.15 | 459.65 | 459.65 | +14.6 (+3.28%) | 10,385 |
| 22 Feb 2018 | INR | 449 | 457.9 | 441.25 | 445.05 | 445.05 | -5.7 (-1.26%) | 3,176 |
| 21 Feb 2018 | INR | 457.95 | 460 | 449.5 | 450.75 | 450.75 | +0.35 (+0.08%) | 8,232 |
| 20 Feb 2018 | INR | 454.95 | 460 | 449.95 | 450.4 | 450.4 | -0.6 (-0.13%) | 8,307 |
| 19 Feb 2018 | INR | 452 | 460.4 | 441.05 | 451 | 451 | -0.5 (-0.11%) | 10,661 |
| 16 Feb 2018 | INR | 458.95 | 458.95 | 448.05 | 451.5 | 451.5 | +1.75 (+0.39%) | 15,010 |
| 15 Feb 2018 | INR | 453.05 | 468.45 | 444.95 | 449.75 | 449.75 | -10.3 (-2.24%) | 8,133 |
| 14 Feb 2018 | INR | 465 | 466 | 455 | 460.05 | 460.05 | +2.85 (+0.62%) | 6,900 |
| 12 Feb 2018 | INR | 464.95 | 464.95 | 449.95 | 457.2 | 457.2 | +2.45 (+0.54%) | 17,949 |
| 9 Feb 2018 | INR | 460 | 460 | 438 | 454.75 | 454.75 | -4.1 (-0.89%) | 11,855 |
| 8 Feb 2018 | INR | 454.9 | 462 | 454.9 | 458.85 | 458.85 | +4.5 (+0.99%) | 8,834 |
| 7 Feb 2018 | INR | 465 | 470.2 | 452.05 | 454.35 | 454.35 | -4.35 (-0.95%) | 7,588 |
