| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 360 | 371 | 360 | 367.35 | 367.35 | +3.8 (+1.05%) | 85,226 |
| 23 Mar 2018 | INR | 377.7 | 377.7 | 362 | 363.55 | 363.55 | -17.2 (-4.52%) | 25,017 |
| 22 Mar 2018 | INR | 390.05 | 393.9 | 377.4 | 380.75 | 380.75 | -8.05 (-2.07%) | 30,516 |
| 21 Mar 2018 | INR | 397.95 | 407.95 | 386.5 | 388.8 | 388.8 | -2.3 (-0.59%) | 25,473 |
| 20 Mar 2018 | INR | 385 | 397.15 | 377.95 | 391.1 | 391.1 | -3.1 (-0.79%) | 34,061 |
| 19 Mar 2018 | INR | 417.9 | 420 | 393 | 394.2 | 394.2 | -20.8 (-5.01%) | 30,382 |
| 16 Mar 2018 | INR | 422 | 430 | 410.25 | 415 | 415 | -5.75 (-1.37%) | 25,379 |
| 15 Mar 2018 | INR | 420.2 | 434 | 418.8 | 420.75 | 420.75 | -1.1 (-0.26%) | 32,551 |
| 14 Mar 2018 | INR | 417.2 | 424.6 | 412.85 | 421.85 | 421.85 | +4.65 (+1.11%) | 7,154 |
| 13 Mar 2018 | INR | 425 | 428 | 413.65 | 417.2 | 417.2 | -6.75 (-1.59%) | 23,028 |
| 12 Mar 2018 | INR | 422.8 | 433.05 | 411.7 | 423.95 | 423.95 | +2.5 (+0.59%) | 25,344 |
| 9 Mar 2018 | INR | 426.05 | 429.5 | 420 | 421.45 | 421.45 | -4.2 (-0.99%) | 17,755 |
| 8 Mar 2018 | INR | 431 | 438 | 420 | 425.65 | 425.65 | -0.55 (-0.13%) | 14,655 |
| 7 Mar 2018 | INR | 440 | 444.45 | 424 | 426.2 | 426.2 | -20 (-4.48%) | 21,029 |
| 6 Mar 2018 | INR | 459 | 461 | 440.7 | 446.2 | 446.2 | -6.2 (-1.37%) | 13,293 |
| 5 Mar 2018 | INR | 442.05 | 454.8 | 439.15 | 452.4 | 452.4 | +5.3 (+1.19%) | 13,136 |
| 1 Mar 2018 | INR | 464.45 | 464.45 | 445.05 | 447.1 | 447.1 | -13.1 (-2.85%) | 11,183 |
| 28 Feb 2018 | INR | 450.55 | 463.9 | 450.55 | 460.2 | 460.2 | -0.75 (-0.16%) | 11,614 |
| 27 Feb 2018 | INR | 464.85 | 465 | 456.05 | 460.95 | 460.95 | +0.15 (+0.03%) | 7,897 |
| 26 Feb 2018 | INR | 462.95 | 465.9 | 455.3 | 460.8 | 460.8 | +4.7 (+1.03%) | 14,824 |
| 23 Feb 2018 | INR | 441.2 | 460.7 | 441.2 | 456.1 | 456.1 | +8.7 (+1.94%) | 25,226 |
| 22 Feb 2018 | INR | 436.95 | 449.55 | 434.05 | 447.4 | 447.4 | +9.65 (+2.20%) | 28,229 |
| 21 Feb 2018 | INR | 446 | 450 | 432.85 | 437.75 | 437.75 | -5.7 (-1.29%) | 13,971 |
| 20 Feb 2018 | INR | 452.15 | 456 | 440.05 | 443.45 | 443.45 | -5.1 (-1.14%) | 16,872 |
| 19 Feb 2018 | INR | 464 | 465.3 | 444.55 | 448.55 | 448.55 | -11.1 (-2.41%) | 20,311 |
| 16 Feb 2018 | INR | 474.9 | 483 | 453.1 | 459.65 | 459.65 | -10.55 (-2.24%) | 60,288 |
| 15 Feb 2018 | INR | 458.95 | 480 | 455 | 470.2 | 470.2 | +16.2 (+3.57%) | 78,766 |
| 14 Feb 2018 | INR | 458.85 | 473.55 | 450.05 | 454 | 454 | +1.2 (+0.27%) | 46,129 |
| 12 Feb 2018 | INR | 455.1 | 471.1 | 450 | 452.8 | 452.8 | -5.4 (-1.18%) | 29,428 |
| 9 Feb 2018 | INR | 450 | 465 | 442.05 | 458.2 | 458.2 | -2.6 (-0.56%) | 20,910 |
