| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 421.9 | 423 | 410 | 411.05 | 411.05 | -8 (-1.91%) | 17,666 |
| 21 Mar 2018 | INR | 419.95 | 425 | 415 | 419.05 | 419.05 | +0.85 (+0.20%) | 23,787 |
| 20 Mar 2018 | INR | 415.3 | 423.55 | 407 | 418.2 | 418.2 | +3.2 (+0.77%) | 8,628 |
| 19 Mar 2018 | INR | 434.9 | 434.9 | 411.65 | 415 | 415 | -14.35 (-3.34%) | 9,602 |
| 16 Mar 2018 | INR | 426.5 | 435.95 | 426.45 | 429.35 | 429.35 | -0.2 (-0.05%) | 15,394 |
| 15 Mar 2018 | INR | 447 | 447 | 426.2 | 429.55 | 429.55 | -0.5 (-0.12%) | 9,457 |
| 14 Mar 2018 | INR | 435.05 | 441.15 | 425.1 | 430.05 | 430.05 | -5.4 (-1.24%) | 7,248 |
| 13 Mar 2018 | INR | 435.7 | 443.9 | 434 | 435.45 | 435.45 | +2.6 (+0.60%) | 28,442 |
| 12 Mar 2018 | INR | 451.95 | 452 | 431 | 432.85 | 432.85 | -8.15 (-1.85%) | 3,713 |
| 9 Mar 2018 | INR | 455 | 455 | 439 | 441 | 441 | -9.5 (-2.11%) | 171,985 |
| 8 Mar 2018 | INR | 442.7 | 456.35 | 440 | 450.5 | 450.5 | +9.25 (+2.10%) | 72,062 |
| 7 Mar 2018 | INR | 440 | 442 | 431 | 441.25 | 441.25 | -7 (-1.56%) | 39,786 |
| 6 Mar 2018 | INR | 452.65 | 459 | 439.2 | 448.25 | 448.25 | -1.3 (-0.29%) | 21,669 |
| 5 Mar 2018 | INR | 459 | 460.5 | 442.25 | 449.55 | 449.55 | -11.9 (-2.58%) | 10,053 |
| 1 Mar 2018 | INR | 460.25 | 478 | 455 | 461.45 | 461.45 | +3.85 (+0.84%) | 77,989 |
| 28 Feb 2018 | INR | 440.7 | 468.65 | 434 | 457.6 | 457.6 | +16.95 (+3.85%) | 28,745 |
| 27 Feb 2018 | INR | 437.95 | 454 | 437.1 | 440.65 | 440.65 | +0.15 (+0.03%) | 59,984 |
| 26 Feb 2018 | INR | 424.8 | 448 | 422 | 440.5 | 440.5 | +20.2 (+4.81%) | 610,133 |
| 23 Feb 2018 | INR | 423.5 | 424 | 418.95 | 420.3 | 420.3 | +3.2 (+0.77%) | 311,605 |
| 22 Feb 2018 | INR | 416 | 427.45 | 411.6 | 417.1 | 417.1 | -5.3 (-1.25%) | 5,313 |
| 21 Feb 2018 | INR | 439.95 | 439.95 | 419.8 | 422.4 | 422.4 | -1.95 (-0.46%) | 276,940 |
| 20 Feb 2018 | INR | 418 | 429.25 | 418 | 424.35 | 424.35 | +0.8 (+0.19%) | 6,722 |
| 19 Feb 2018 | INR | 423.05 | 429.8 | 411 | 423.55 | 423.55 | -2.9 (-0.68%) | 13,263 |
| 16 Feb 2018 | INR | 446.95 | 447 | 423 | 426.45 | 426.45 | -9.8 (-2.25%) | 7,182 |
| 15 Feb 2018 | INR | 459 | 459 | 431.5 | 436.25 | 436.25 | -8 (-1.80%) | 9,808 |
| 14 Feb 2018 | INR | 441 | 450 | 440.5 | 444.25 | 444.25 | +14.2 (+3.30%) | 28,801 |
| 12 Feb 2018 | INR | 420 | 439 | 420 | 430.05 | 430.05 | +14.45 (+3.48%) | 21,610 |
| 9 Feb 2018 | INR | 414 | 424 | 409.95 | 415.6 | 415.6 | -6.45 (-1.53%) | 18,842 |
| 8 Feb 2018 | INR | 420 | 435 | 419.95 | 422.05 | 422.05 | +3.65 (+0.87%) | 26,218 |
| 7 Feb 2018 | INR | 429.95 | 430 | 413.05 | 418.4 | 418.4 | +2.8 (+0.67%) | 14,801 |
