| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 348 | 349.8 | 338.25 | 341.15 | 341.15 | -7.25 (-2.08%) | 6,117 |
| 21 Mar 2018 | INR | 358.25 | 358.25 | 347 | 348.4 | 348.4 | -1.7 (-0.49%) | 13,186 |
| 20 Mar 2018 | INR | 349.45 | 358 | 349.45 | 350.1 | 350.1 | -1.9 (-0.54%) | 10,404 |
| 19 Mar 2018 | INR | 363.7 | 363.75 | 350 | 352 | 352 | -9.05 (-2.51%) | 10,031 |
| 16 Mar 2018 | INR | 372.5 | 374.45 | 360.5 | 361.05 | 361.05 | -10.95 (-2.94%) | 10,285 |
| 15 Mar 2018 | INR | 365.4 | 374 | 362.4 | 372 | 372 | +7.1 (+1.95%) | 10,838 |
| 14 Mar 2018 | INR | 367 | 369.95 | 360.05 | 364.9 | 364.9 | -0.35 (-0.10%) | 1,446 |
| 13 Mar 2018 | INR | 368.1 | 372 | 363.5 | 365.25 | 365.25 | +0.45 (+0.12%) | 5,119 |
| 12 Mar 2018 | INR | 371.7 | 371.7 | 361 | 364.8 | 364.8 | -0.1 (-0.03%) | 6,699 |
| 9 Mar 2018 | INR | 369.95 | 372 | 363.7 | 364.9 | 364.9 | -1.55 (-0.42%) | 3,594 |
| 8 Mar 2018 | INR | 369.7 | 374 | 365 | 366.45 | 366.45 | +0.4 (+0.11%) | 8,864 |
| 7 Mar 2018 | INR | 376.5 | 376.55 | 365.1 | 366.05 | 366.05 | -4.45 (-1.20%) | 8,416 |
| 6 Mar 2018 | INR | 377.65 | 377.65 | 368.5 | 370.5 | 370.5 | -1.35 (-0.36%) | 10,813 |
| 5 Mar 2018 | INR | 375.45 | 375.45 | 369.05 | 371.85 | 371.85 | -2.15 (-0.57%) | 15,181 |
| 1 Mar 2018 | INR | 380.1 | 380.1 | 373.3 | 374 | 374 | +1.45 (+0.39%) | 5,699 |
| 28 Feb 2018 | INR | 379.1 | 379.1 | 371.85 | 372.55 | 372.55 | -3.7 (-0.98%) | 12,163 |
| 27 Feb 2018 | INR | 386.5 | 386.5 | 374.25 | 376.25 | 376.25 | -7.2 (-1.88%) | 10,395 |
| 26 Feb 2018 | INR | 384.65 | 391.7 | 375.2 | 383.45 | 383.45 | +4.25 (+1.12%) | 16,758 |
| 23 Feb 2018 | INR | 376.15 | 393.7 | 376.15 | 379.2 | 379.2 | +6.35 (+1.70%) | 28,526 |
| 22 Feb 2018 | INR | 382.95 | 384.95 | 371.25 | 372.85 | 372.85 | -6.8 (-1.79%) | 14,187 |
| 21 Feb 2018 | INR | 384.05 | 384.15 | 377 | 379.65 | 379.65 | +2.65 (+0.70%) | 3,609 |
| 20 Feb 2018 | INR | 369.45 | 392.2 | 368.5 | 377 | 377 | +7.5 (+2.03%) | 28,462 |
| 19 Feb 2018 | INR | 372.3 | 375.8 | 367 | 369.5 | 369.5 | -6.4 (-1.70%) | 7,770 |
| 16 Feb 2018 | INR | 380.6 | 389 | 371.2 | 375.9 | 375.9 | -2.4 (-0.63%) | 5,674 |
| 15 Feb 2018 | INR | 390.6 | 397.95 | 375.2 | 378.3 | 378.3 | -11.25 (-2.89%) | 14,765 |
| 14 Feb 2018 | INR | 396 | 406.9 | 384 | 389.55 | 389.55 | -6.5 (-1.64%) | 20,274 |
| 12 Feb 2018 | INR | 391.15 | 405.05 | 391.05 | 396.05 | 396.05 | +11.7 (+3.04%) | 8,389 |
| 9 Feb 2018 | INR | 376 | 392.35 | 375.95 | 384.35 | 384.35 | -6.8 (-1.74%) | 12,433 |
| 8 Feb 2018 | INR | 375.75 | 403.5 | 375.75 | 391.15 | 391.15 | +18.7 (+5.02%) | 24,812 |
| 7 Feb 2018 | INR | 374.35 | 387.75 | 370.55 | 372.45 | 372.45 | +6.2 (+1.69%) | 15,357 |
