| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 341.5 | 347 | 337 | 339.85 | 339.85 | -2.4 (-0.70%) | 5,959 |
| 21 Mar 2018 | INR | 350.85 | 353.45 | 341.4 | 342.25 | 342.25 | -6 (-1.72%) | 13,010 |
| 20 Mar 2018 | INR | 350.05 | 363.7 | 344.8 | 348.25 | 348.25 | -4.9 (-1.39%) | 12,563 |
| 19 Mar 2018 | INR | 371 | 371 | 352 | 353.15 | 353.15 | -14.3 (-3.89%) | 16,124 |
| 16 Mar 2018 | INR | 365.9 | 375 | 361.15 | 367.45 | 367.45 | +2.65 (+0.73%) | 35,734 |
| 15 Mar 2018 | INR | 362.1 | 365 | 361.7 | 364.8 | 364.8 | +0.65 (+0.18%) | 5,460 |
| 14 Mar 2018 | INR | 364 | 366.45 | 360 | 364.15 | 364.15 | +1.45 (+0.40%) | 39,629 |
| 13 Mar 2018 | INR | 360.05 | 368.65 | 360 | 362.7 | 362.7 | -0.8 (-0.22%) | 19,674 |
| 12 Mar 2018 | INR | 364.95 | 369.9 | 358 | 363.5 | 363.5 | +3.25 (+0.90%) | 11,024 |
| 9 Mar 2018 | INR | 363.55 | 364.75 | 358.2 | 360.25 | 360.25 | -1.85 (-0.51%) | 6,993 |
| 8 Mar 2018 | INR | 366.35 | 366.35 | 353.2 | 362.1 | 362.1 | +1.1 (+0.30%) | 9,585 |
| 7 Mar 2018 | INR | 357.05 | 364.3 | 356 | 361 | 361 | -1.15 (-0.32%) | 8,128 |
| 6 Mar 2018 | INR | 358.75 | 366 | 352.55 | 362.15 | 362.15 | +1.15 (+0.32%) | 8,041 |
| 5 Mar 2018 | INR | 364.9 | 364.95 | 356.15 | 361 | 361 | +0.95 (+0.26%) | 4,324 |
| 1 Mar 2018 | INR | 358.35 | 362 | 356.05 | 360.05 | 360.05 | +3.2 (+0.90%) | 9,578 |
| 28 Feb 2018 | INR | 357.55 | 361.25 | 353.55 | 356.85 | 356.85 | -3.85 (-1.07%) | 6,102 |
| 27 Feb 2018 | INR | 355.65 | 362.9 | 355.6 | 360.7 | 360.7 | +2.7 (+0.75%) | 4,144 |
| 26 Feb 2018 | INR | 365 | 365 | 355.5 | 358 | 358 | +4.55 (+1.29%) | 4,335 |
| 23 Feb 2018 | INR | 360.3 | 360.3 | 352.85 | 353.45 | 353.45 | -2.3 (-0.65%) | 1,844 |
| 22 Feb 2018 | INR | 354.05 | 356 | 352 | 355.75 | 355.75 | -0.65 (-0.18%) | 8,089 |
| 21 Feb 2018 | INR | 359.2 | 365.35 | 353.25 | 356.4 | 356.4 | -3.75 (-1.04%) | 4,080 |
| 20 Feb 2018 | INR | 357.85 | 364.45 | 354 | 360.15 | 360.15 | +2 (+0.56%) | 14,033 |
| 19 Feb 2018 | INR | 369.05 | 373 | 356 | 358.15 | 358.15 | -14.85 (-3.98%) | 6,048 |
| 16 Feb 2018 | INR | 384.95 | 386 | 368 | 373 | 373 | -11.9 (-3.09%) | 4,505 |
| 15 Feb 2018 | INR | 382.55 | 391.6 | 382.55 | 384.9 | 384.9 | -1.45 (-0.38%) | 8,194 |
| 14 Feb 2018 | INR | 382.15 | 392 | 382.15 | 386.35 | 386.35 | +7.3 (+1.93%) | 9,828 |
| 12 Feb 2018 | INR | 371.55 | 386.7 | 371.55 | 379.05 | 379.05 | +4.1 (+1.09%) | 6,061 |
| 9 Feb 2018 | INR | 375.05 | 375.95 | 360 | 374.95 | 374.95 | -0.1 (-0.03%) | 8,164 |
| 8 Feb 2018 | INR | 370.85 | 385 | 365.9 | 375.05 | 375.05 | +9.6 (+2.63%) | 5,692 |
| 7 Feb 2018 | INR | 359.05 | 373.2 | 359 | 365.45 | 365.45 | +11.05 (+3.12%) | 14,490 |
