| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 337.7 | 340.6 | 336.2 | 339.73 | 339.73 | +2.75 (+0.82%) | 1,051 |
| 19 Mar 2018 | INR | 342 | 342 | 335.35 | 336.98 | 336.98 | -2.9 (-0.85%) | 60 |
| 16 Mar 2018 | INR | 346 | 347.33 | 339 | 339.88 | 339.88 | -8.47 (-2.43%) | 240 |
| 15 Mar 2018 | INR | 355 | 361 | 346 | 348.35 | 348.35 | +1.71 (+0.49%) | 617 |
| 14 Mar 2018 | INR | 346 | 348.76 | 346 | 346.64 | 346.64 | -3.21 (-0.92%) | 67 |
| 13 Mar 2018 | INR | 345 | 350.83 | 345 | 349.85 | 349.85 | +1.27 (+0.36%) | 694 |
| 12 Mar 2018 | INR | 342 | 348.58 | 335.35 | 348.58 | 348.58 | +8.58 (+2.52%) | 3,961 |
| 9 Mar 2018 | INR | 342 | 342 | 340 | 340 | 340 | +0.36 (+0.11%) | 104 |
| 8 Mar 2018 | INR | 347 | 357 | 335.35 | 339.64 | 339.64 | +1.71 (+0.51%) | 152 |
| 7 Mar 2018 | INR | 343.54 | 345.14 | 336.5 | 337.93 | 337.93 | -6.16 (-1.79%) | 438 |
| 6 Mar 2018 | INR | 363.6 | 363.6 | 340.69 | 344.09 | 344.09 | -4.32 (-1.24%) | 507 |
| 5 Mar 2018 | INR | 350.76 | 350.76 | 346.34 | 348.41 | 348.41 | -4.5 (-1.28%) | 611 |
| 1 Mar 2018 | INR | 355.64 | 355.64 | 350.2 | 352.91 | 352.91 | +2.81 (+0.80%) | 799 |
| 28 Feb 2018 | INR | 355.9 | 355.9 | 350.1 | 350.1 | 350.1 | -5.8 (-1.63%) | 71 |
| 27 Feb 2018 | INR | 356.38 | 356.4 | 355.9 | 355.9 | 355.9 | +3.85 (+1.09%) | 525 |
| 26 Feb 2018 | INR | 352.77 | 353.47 | 351.73 | 352.05 | 352.05 | +2.98 (+0.85%) | 32 |
| 23 Feb 2018 | INR | 343.77 | 349.07 | 343.77 | 349.07 | 349.07 | +4.02 (+1.17%) | 120 |
| 22 Feb 2018 | INR | 346.08 | 346.5 | 344.5 | 345.05 | 345.05 | -1.95 (-0.56%) | 283 |
| 21 Feb 2018 | INR | 348.05 | 348.05 | 345 | 347 | 347 | -1.46 (-0.42%) | 519 |
| 20 Feb 2018 | INR | 348.93 | 349.46 | 345.35 | 348.46 | 348.46 | +1.57 (+0.45%) | 575 |
| 19 Feb 2018 | INR | 350 | 350 | 345 | 346.89 | 346.89 | -2.85 (-0.81%) | 538 |
| 16 Feb 2018 | INR | 357.53 | 357.53 | 349.63 | 349.74 | 349.74 | -4.4 (-1.24%) | 1,457 |
| 15 Feb 2018 | INR | 356.85 | 360.88 | 353.51 | 354.14 | 354.14 | -2.98 (-0.83%) | 485 |
| 14 Feb 2018 | INR | 356 | 360.97 | 355.83 | 357.12 | 357.12 | +2.57 (+0.72%) | 2,998 |
| 12 Feb 2018 | INR | 351 | 356.54 | 351 | 354.55 | 354.55 | +1.31 (+0.37%) | 298 |
| 9 Feb 2018 | INR | 352 | 353.58 | 348.2 | 353.24 | 353.24 | +0.29 (+0.08%) | 932 |
| 8 Feb 2018 | INR | 354.73 | 359.04 | 351.96 | 352.95 | 352.95 | +0.82 (+0.23%) | 1,652 |
| 7 Feb 2018 | INR | 358.06 | 358.06 | 350.7 | 352.13 | 352.13 | -2.35 (-0.66%) | 748 |
| 6 Feb 2018 | INR | 340 | 357.2 | 340 | 354.48 | 354.48 | -1.64 (-0.46%) | 2,828 |
| 5 Feb 2018 | INR | 341 | 359.99 | 297.95 | 356.12 | 356.12 | -0.37 (-0.10%) | 6,292 |
