| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 386 | 390 | 375.1 | 377.8 | 377.8 | -3.65 (-0.96%) | 38,084 |
| 21 Mar 2018 | INR | 375 | 385 | 375 | 381.45 | 381.45 | +9.95 (+2.68%) | 44,417 |
| 20 Mar 2018 | INR | 373 | 374.35 | 368.4 | 371.5 | 371.5 | -0.8 (-0.21%) | 38,770 |
| 19 Mar 2018 | INR | 378.6 | 380.45 | 370.95 | 372.3 | 372.3 | -5.75 (-1.52%) | 38,044 |
| 16 Mar 2018 | INR | 384 | 384.25 | 377 | 378.05 | 378.05 | -4.4 (-1.15%) | 30,475 |
| 15 Mar 2018 | INR | 382 | 385.6 | 381 | 382.45 | 382.45 | +1 (+0.26%) | 25,394 |
| 14 Mar 2018 | INR | 383 | 386.55 | 379.2 | 381.45 | 381.45 | -3.9 (-1.01%) | 43,466 |
| 13 Mar 2018 | INR | 387.35 | 390.2 | 382.5 | 385.35 | 385.35 | -0.35 (-0.09%) | 345,760 |
| 12 Mar 2018 | INR | 392 | 392.5 | 380.65 | 385.7 | 385.7 | -5.1 (-1.31%) | 40,293 |
| 9 Mar 2018 | INR | 390.35 | 396.65 | 389.75 | 390.8 | 390.8 | +2.1 (+0.54%) | 21,924 |
| 8 Mar 2018 | INR | 389 | 391.25 | 382.05 | 388.7 | 388.7 | +6.85 (+1.79%) | 30,276 |
| 7 Mar 2018 | INR | 393 | 402 | 380 | 381.85 | 381.85 | -13.6 (-3.44%) | 46,619 |
| 6 Mar 2018 | INR | 400 | 402.05 | 394 | 395.45 | 395.45 | -2.9 (-0.73%) | 32,281 |
| 5 Mar 2018 | INR | 408 | 408 | 397.25 | 398.35 | 398.35 | -9.05 (-2.22%) | 30,727 |
| 1 Mar 2018 | INR | 413 | 415.15 | 406.3 | 407.4 | 407.4 | -5 (-1.21%) | 15,750 |
| 28 Feb 2018 | INR | 413.25 | 414.85 | 408.35 | 412.4 | 412.4 | -0.85 (-0.21%) | 30,029 |
| 27 Feb 2018 | INR | 414.05 | 415.95 | 409.5 | 413.25 | 413.25 | -0.7 (-0.17%) | 15,214 |
| 26 Feb 2018 | INR | 411 | 415.85 | 409 | 413.95 | 413.95 | +5.55 (+1.36%) | 29,529 |
| 23 Feb 2018 | INR | 403.6 | 409.6 | 402.8 | 408.4 | 408.4 | +6.5 (+1.62%) | 34,780 |
| 22 Feb 2018 | INR | 411 | 411 | 400.8 | 401.9 | 401.9 | -5.9 (-1.45%) | 24,028 |
| 21 Feb 2018 | INR | 403.5 | 410 | 401.35 | 407.8 | 407.8 | +5.05 (+1.25%) | 29,338 |
| 20 Feb 2018 | INR | 402.65 | 407.4 | 400.6 | 402.75 | 402.75 | +0.2 (+0.05%) | 29,154 |
| 19 Feb 2018 | INR | 403.5 | 408 | 399.1 | 402.55 | 402.55 | +0.1 (+0.02%) | 42,492 |
| 16 Feb 2018 | INR | 410 | 410 | 400.2 | 402.45 | 402.45 | -4 (-0.98%) | 25,122 |
| 15 Feb 2018 | INR | 408.75 | 414.8 | 405.25 | 406.45 | 406.45 | -3.15 (-0.77%) | 42,729 |
| 14 Feb 2018 | INR | 415.05 | 420.8 | 408 | 409.6 | 409.6 | -5.9 (-1.42%) | 44,045 |
| 12 Feb 2018 | INR | 416 | 423 | 414.35 | 415.5 | 415.5 | -0.45 (-0.11%) | 46,662 |
| 9 Feb 2018 | INR | 414.95 | 421.65 | 408 | 415.95 | 415.95 | -3.15 (-0.75%) | 49,982 |
| 8 Feb 2018 | INR | 420 | 429.5 | 416 | 419.1 | 419.1 | -3.2 (-0.76%) | 557,855 |
| 7 Feb 2018 | INR | 411.05 | 427.55 | 411.05 | 422.3 | 422.3 | +12.95 (+3.16%) | 71,221 |
