| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 346 | 362 | 340.4 | 342.15 | 342.15 | -2.7 (-0.78%) | 1,873,246 |
| 21 Mar 2018 | INR | 360.05 | 365.7 | 339.4 | 344.85 | 344.85 | -16.5 (-4.57%) | 543,550 |
| 20 Mar 2018 | INR | 363 | 368 | 355.85 | 361.35 | 361.35 | -3.95 (-1.08%) | 357,262 |
| 19 Mar 2018 | INR | 375 | 381.8 | 361.5 | 365.3 | 365.3 | -5.65 (-1.52%) | 625,936 |
| 16 Mar 2018 | INR | 369 | 374.2 | 361.05 | 370.95 | 370.95 | +5.05 (+1.38%) | 622,035 |
| 15 Mar 2018 | INR | 370.9 | 375.3 | 364.85 | 365.9 | 365.9 | -0.55 (-0.15%) | 445,823 |
| 14 Mar 2018 | INR | 355 | 373.9 | 354.05 | 366.45 | 366.45 | +2.25 (+0.62%) | 1,045,916 |
| 13 Mar 2018 | INR | 338.1 | 379.6 | 338.1 | 364.2 | 364.2 | +25.8 (+7.62%) | 1,189,480 |
| 12 Mar 2018 | INR | 344 | 345 | 336.5 | 338.4 | 338.4 | +1.6 (+0.48%) | 363,813 |
| 9 Mar 2018 | INR | 337.8 | 340.95 | 333.9 | 336.8 | 336.8 | +1.3 (+0.39%) | 262,291 |
| 8 Mar 2018 | INR | 331 | 337.95 | 319.1 | 335.5 | 335.5 | +8.7 (+2.66%) | 856,780 |
| 7 Mar 2018 | INR | 340 | 344 | 324.45 | 326.8 | 326.8 | -12.6 (-3.71%) | 428,830 |
| 6 Mar 2018 | INR | 336 | 351.1 | 336 | 339.4 | 339.4 | +6.7 (+2.01%) | 695,105 |
| 5 Mar 2018 | INR | 337.5 | 338.05 | 326.2 | 332.7 | 332.7 | -0.1 (-0.03%) | 535,175 |
| 1 Mar 2018 | INR | 333.2 | 339.15 | 328.55 | 332.8 | 332.8 | -0.45 (-0.14%) | 411,800 |
| 28 Feb 2018 | INR | 335 | 337.9 | 332.05 | 333.25 | 333.25 | -5 (-1.48%) | 457,137 |
| 27 Feb 2018 | INR | 337.05 | 345.9 | 333.4 | 338.25 | 338.25 | +4.6 (+1.38%) | 865,015 |
| 26 Feb 2018 | INR | 337.55 | 342.4 | 318.45 | 333.65 | 333.65 | +0.75 (+0.23%) | 1,515,697 |
| 23 Feb 2018 | INR | 327.85 | 338.25 | 327 | 332.9 | 332.9 | +2.05 (+0.62%) | 718,318 |
| 22 Feb 2018 | INR | 343.7 | 343.7 | 326.7 | 330.85 | 330.85 | -15.9 (-4.59%) | 1,226,112 |
| 21 Feb 2018 | INR | 367.3 | 374 | 344.15 | 346.75 | 346.75 | -15.5 (-4.28%) | 942,223 |
| 20 Feb 2018 | INR | 353.45 | 370.6 | 345.5 | 362.25 | 362.25 | +7.8 (+2.20%) | 1,225,451 |
| 19 Feb 2018 | INR | 379 | 387.5 | 329.25 | 354.45 | 354.45 | -25.3 (-6.66%) | 2,182,290 |
| 16 Feb 2018 | INR | 356 | 385.4 | 353 | 379.75 | 379.75 | +23.35 (+6.55%) | 1,707,671 |
| 15 Feb 2018 | INR | 379.4 | 380 | 303 | 356.4 | 356.4 | -20 (-5.31%) | 2,428,460 |
| 14 Feb 2018 | INR | 388.3 | 398.5 | 373.1 | 376.4 | 376.4 | -8.35 (-2.17%) | 582,883 |
| 12 Feb 2018 | INR | 374.9 | 389.9 | 374.9 | 384.75 | 384.75 | +15 (+4.06%) | 732,733 |
| 9 Feb 2018 | INR | 373 | 376.85 | 365.05 | 369.75 | 369.75 | -12.15 (-3.18%) | 702,394 |
| 8 Feb 2018 | INR | 384 | 394.95 | 378.6 | 381.9 | 381.9 | +1.7 (+0.45%) | 965,890 |
| 7 Feb 2018 | INR | 420.25 | 425.9 | 375.4 | 380.2 | 380.2 | -11.3 (-2.89%) | 1,571,431 |
