| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 382 | 398.2 | 379 | 381.2 | 381.2 | -4.95 (-1.28%) | 9,427 |
| 21 Mar 2018 | INR | 385.55 | 389 | 383 | 386.15 | 386.15 | -2.7 (-0.69%) | 2,752 |
| 20 Mar 2018 | INR | 382.35 | 390 | 375.1 | 388.85 | 388.85 | +11.35 (+3.01%) | 2,832 |
| 19 Mar 2018 | INR | 381.05 | 392.7 | 375.25 | 377.5 | 377.5 | -15.2 (-3.87%) | 3,699 |
| 16 Mar 2018 | INR | 390.4 | 395 | 385.3 | 392.7 | 392.7 | -0.25 (-0.06%) | 1,852 |
| 15 Mar 2018 | INR | 389.95 | 395.4 | 385.4 | 392.95 | 392.95 | +6.05 (+1.56%) | 4,484 |
| 14 Mar 2018 | INR | 388.95 | 393 | 385 | 386.9 | 386.9 | -2.05 (-0.53%) | 7,472 |
| 13 Mar 2018 | INR | 390.6 | 396.95 | 386.5 | 388.95 | 388.95 | -5.35 (-1.36%) | 6,233 |
| 12 Mar 2018 | INR | 389 | 400 | 385.25 | 394.3 | 394.3 | +13.65 (+3.59%) | 4,293 |
| 9 Mar 2018 | INR | 385 | 392.8 | 374.65 | 380.65 | 380.65 | -1.65 (-0.43%) | 5,252 |
| 8 Mar 2018 | INR | 389.7 | 390 | 378.05 | 382.3 | 382.3 | +4.3 (+1.14%) | 6,122 |
| 7 Mar 2018 | INR | 377.05 | 392.95 | 375.55 | 378 | 378 | -2.8 (-0.74%) | 6,317 |
| 6 Mar 2018 | INR | 405 | 405 | 375.5 | 380.8 | 380.8 | -10.65 (-2.72%) | 5,128 |
| 5 Mar 2018 | INR | 394 | 404.95 | 385.1 | 391.45 | 391.45 | -8.2 (-2.05%) | 4,559 |
| 1 Mar 2018 | INR | 405 | 417.9 | 394.3 | 399.65 | 399.65 | -9.65 (-2.36%) | 4,057 |
| 28 Feb 2018 | INR | 417.9 | 418 | 405.1 | 409.3 | 409.3 | -3.65 (-0.88%) | 4,007 |
| 27 Feb 2018 | INR | 415 | 423.8 | 411 | 412.95 | 412.95 | -4.15 (-0.99%) | 3,425 |
| 26 Feb 2018 | INR | 415.8 | 423.95 | 415.8 | 417.1 | 417.1 | +2.45 (+0.59%) | 2,678 |
| 23 Feb 2018 | INR | 405.95 | 428 | 402.2 | 414.65 | 414.65 | +12.8 (+3.19%) | 2,651 |
| 22 Feb 2018 | INR | 402 | 407.75 | 400 | 401.85 | 401.85 | -2.85 (-0.70%) | 3,072 |
| 21 Feb 2018 | INR | 403 | 409 | 396 | 404.7 | 404.7 | -2.75 (-0.67%) | 3,772 |
| 20 Feb 2018 | INR | 397 | 410 | 392 | 407.45 | 407.45 | +11.2 (+2.83%) | 6,485 |
| 19 Feb 2018 | INR | 400.5 | 403.95 | 390.45 | 396.25 | 396.25 | -11.8 (-2.89%) | 6,267 |
| 16 Feb 2018 | INR | 434.95 | 434.95 | 402.25 | 408.05 | 408.05 | -15.8 (-3.73%) | 7,433 |
| 15 Feb 2018 | INR | 447.85 | 447.85 | 420.55 | 423.85 | 423.85 | -17.1 (-3.88%) | 5,772 |
| 14 Feb 2018 | INR | 448 | 463.5 | 438.2 | 440.95 | 440.95 | +4.9 (+1.12%) | 9,164 |
| 12 Feb 2018 | INR | 420 | 443.85 | 420 | 436.05 | 436.05 | +10.9 (+2.56%) | 2,035 |
| 9 Feb 2018 | INR | 430 | 444.95 | 423 | 425.15 | 425.15 | -19.05 (-4.29%) | 7,435 |
| 8 Feb 2018 | INR | 417.9 | 452 | 410 | 444.2 | 444.2 | +36.85 (+9.05%) | 14,832 |
| 7 Feb 2018 | INR | 384.6 | 414.4 | 384.6 | 407.35 | 407.35 | +25 (+6.54%) | 9,823 |
