| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 369 | 388.4 | 369 | 386.65 | 386.65 | +6.35 (+1.67%) | 4,875 |
| 21 Mar 2018 | INR | 373 | 387.3 | 373 | 380.3 | 380.3 | +9.6 (+2.59%) | 9,178 |
| 20 Mar 2018 | INR | 356.4 | 379 | 356.4 | 370.7 | 370.7 | -4.3 (-1.15%) | 2,192 |
| 19 Mar 2018 | INR | 392.95 | 392.95 | 374.95 | 375 | 375 | -16.8 (-4.29%) | 2,000 |
| 16 Mar 2018 | INR | 387 | 395 | 383.5 | 391.8 | 391.8 | +6.8 (+1.77%) | 2,791 |
| 15 Mar 2018 | INR | 393.8 | 393.8 | 383.2 | 385 | 385 | +0.05 (+0.01%) | 3,092 |
| 14 Mar 2018 | INR | 377 | 393.6 | 375 | 384.95 | 384.95 | +4.8 (+1.26%) | 5,675 |
| 13 Mar 2018 | INR | 379 | 390 | 379 | 380.15 | 380.15 | +0.05 (+0.01%) | 10,034 |
| 12 Mar 2018 | INR | 386 | 393.9 | 373.1 | 380.1 | 380.1 | -9.4 (-2.41%) | 9,336 |
| 9 Mar 2018 | INR | 370.05 | 394 | 370.05 | 389.5 | 389.5 | +4.25 (+1.10%) | 4,260 |
| 8 Mar 2018 | INR | 370.05 | 387 | 355.55 | 385.25 | 385.25 | +15.95 (+4.32%) | 5,217 |
| 7 Mar 2018 | INR | 370 | 380 | 369 | 369.3 | 369.3 | -5.4 (-1.44%) | 20,312 |
| 6 Mar 2018 | INR | 365.55 | 377 | 365.55 | 374.7 | 374.7 | +4.8 (+1.30%) | 19,435 |
| 5 Mar 2018 | INR | 380 | 380 | 363.1 | 369.9 | 369.9 | -3.8 (-1.02%) | 1,706 |
| 1 Mar 2018 | INR | 374 | 392.8 | 361.65 | 373.7 | 373.7 | -1.15 (-0.31%) | 6,530 |
| 28 Feb 2018 | INR | 355.1 | 378.9 | 355 | 374.85 | 374.85 | +9.65 (+2.64%) | 2,071 |
| 27 Feb 2018 | INR | 399.7 | 399.7 | 364.95 | 365.2 | 365.2 | -16.5 (-4.32%) | 4,461 |
| 26 Feb 2018 | INR | 389.85 | 393.85 | 370.1 | 381.7 | 381.7 | +5.95 (+1.58%) | 7,998 |
| 23 Feb 2018 | INR | 367 | 375.75 | 365 | 375.75 | 375.75 | +17.85 (+4.99%) | 4,626 |
| 22 Feb 2018 | INR | 360 | 369.8 | 350.15 | 357.9 | 357.9 | -5.15 (-1.42%) | 6,207 |
| 21 Feb 2018 | INR | 366 | 373.65 | 360 | 363.05 | 363.05 | -4 (-1.09%) | 937 |
| 20 Feb 2018 | INR | 384.8 | 384.8 | 365 | 367.05 | 367.05 | -16.25 (-4.24%) | 4,192 |
| 19 Feb 2018 | INR | 367 | 386.7 | 352.15 | 383.3 | 383.3 | +12.65 (+3.41%) | 9,253 |
| 16 Feb 2018 | INR | 409.4 | 409.4 | 370.65 | 370.65 | 370.65 | -19.5 (-5.00%) | 5,615 |
| 15 Feb 2018 | INR | 393 | 393.2 | 380.35 | 390.15 | 390.15 | +15.65 (+4.18%) | 21,610 |
| 14 Feb 2018 | INR | 374.5 | 374.5 | 374.5 | 374.5 | 374.5 | +17.8 (+4.99%) | 2,882 |
| 12 Feb 2018 | INR | 356.7 | 356.7 | 356.7 | 356.7 | 356.7 | +16.95 (+4.99%) | 3,831 |
| 9 Feb 2018 | INR | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | +16.15 (+4.99%) | 14,755 |
| 8 Feb 2018 | INR | 323.6 | 323.6 | 323.6 | 323.6 | 323.6 | +15.4 (+5.00%) | 1,447 |
| 7 Feb 2018 | INR | 305 | 308.85 | 294 | 308.2 | 308.2 | +13.95 (+4.74%) | 14,369 |
