| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 374.9 | 397.05 | 370 | 394.6 | 394.6 | +24.05 (+6.49%) | 61,038 |
| 26 Mar 2018 | INR | 380 | 384.05 | 365 | 370.55 | 370.55 | -6.2 (-1.65%) | 62,891 |
| 23 Mar 2018 | INR | 366 | 384.7 | 343 | 376.75 | 376.75 | -2.3 (-0.61%) | 58,919 |
| 22 Mar 2018 | INR | 376 | 381.5 | 376 | 379.05 | 379.05 | +4.4 (+1.17%) | 84,021 |
| 21 Mar 2018 | INR | 379 | 395 | 371.5 | 374.65 | 374.65 | -0.5 (-0.13%) | 34,718 |
| 20 Mar 2018 | INR | 383.4 | 383.4 | 365.75 | 375.15 | 375.15 | -4.6 (-1.21%) | 63,768 |
| 19 Mar 2018 | INR | 399.85 | 403.95 | 362.55 | 379.75 | 379.75 | -16.3 (-4.12%) | 53,127 |
| 16 Mar 2018 | INR | 393.9 | 403.15 | 393.3 | 396.05 | 396.05 | +2.85 (+0.72%) | 28,302 |
| 15 Mar 2018 | INR | 397.05 | 402.25 | 390.15 | 393.2 | 393.2 | -4.45 (-1.12%) | 18,312 |
| 14 Mar 2018 | INR | 407 | 407 | 392.5 | 397.65 | 397.65 | -8.75 (-2.15%) | 35,592 |
| 13 Mar 2018 | INR | 393.1 | 410.65 | 393.1 | 406.4 | 406.4 | +9.3 (+2.34%) | 50,011 |
| 12 Mar 2018 | INR | 408.5 | 411.5 | 391.4 | 397.1 | 397.1 | -8.6 (-2.12%) | 46,785 |
| 9 Mar 2018 | INR | 422 | 422 | 398.95 | 405.7 | 405.7 | -12.2 (-2.92%) | 39,044 |
| 8 Mar 2018 | INR | 426.8 | 428.6 | 414 | 417.9 | 417.9 | -3.3 (-0.78%) | 47,515 |
| 7 Mar 2018 | INR | 428.75 | 429.45 | 417.7 | 421.2 | 421.2 | -3.65 (-0.86%) | 42,675 |
| 6 Mar 2018 | INR | 440.1 | 445.65 | 416.05 | 424.85 | 424.85 | -13.5 (-3.08%) | 24,296 |
| 5 Mar 2018 | INR | 431.95 | 445.8 | 417 | 438.35 | 438.35 | +5.5 (+1.27%) | 86,496 |
| 1 Mar 2018 | INR | 423.05 | 454.5 | 423.05 | 432.85 | 432.85 | +5.2 (+1.22%) | 28,612 |
| 28 Feb 2018 | INR | 431.3 | 435.45 | 422.5 | 427.65 | 427.65 | -13.95 (-3.16%) | 36,177 |
| 27 Feb 2018 | INR | 452.7 | 453.45 | 436.55 | 441.6 | 441.6 | -7.4 (-1.65%) | 37,702 |
| 26 Feb 2018 | INR | 452.65 | 453.95 | 444.1 | 449 | 449 | -1.2 (-0.27%) | 38,309 |
| 23 Feb 2018 | INR | 450.95 | 451.75 | 446.1 | 450.2 | 450.2 | +3.55 (+0.79%) | 87,964 |
| 22 Feb 2018 | INR | 449.4 | 452.45 | 445.15 | 446.65 | 446.65 | -3.9 (-0.87%) | 49,912 |
| 21 Feb 2018 | INR | 451 | 455 | 446.55 | 450.55 | 450.55 | +0.45 (+0.10%) | 179,185 |
| 20 Feb 2018 | INR | 448.25 | 453.15 | 442.2 | 450.1 | 450.1 | +1.6 (+0.36%) | 51,546 |
| 19 Feb 2018 | INR | 456 | 456 | 437.05 | 448.5 | 448.5 | -4.9 (-1.08%) | 41,156 |
| 16 Feb 2018 | INR | 455.05 | 463.9 | 450.1 | 453.4 | 453.4 | -0.7 (-0.15%) | 56,600 |
| 15 Feb 2018 | INR | 470 | 478.45 | 451 | 454.1 | 454.1 | -10.45 (-2.25%) | 158,153 |
| 14 Feb 2018 | INR | 444.95 | 494.4 | 444.95 | 464.55 | 464.55 | +24.4 (+5.54%) | 345,559 |
| 12 Feb 2018 | INR | 431.7 | 446.45 | 420.05 | 440.15 | 440.15 | +12.85 (+3.01%) | 49,862 |
