| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 381.25 | 383 | 375.05 | 376.4 | 376.4 | +1.85 (+0.49%) | 1,123 |
| 21 Mar 2018 | INR | 380.2 | 395 | 363.15 | 374.55 | 374.55 | -2.5 (-0.66%) | 1,694 |
| 20 Mar 2018 | INR | 380 | 380 | 372.2 | 377.05 | 377.05 | -3.15 (-0.83%) | 4,285 |
| 19 Mar 2018 | INR | 383.4 | 394.4 | 370 | 380.2 | 380.2 | -16.65 (-4.20%) | 1,026 |
| 16 Mar 2018 | INR | 396.9 | 403 | 393 | 396.85 | 396.85 | +3 (+0.76%) | 2,324 |
| 15 Mar 2018 | INR | 398.55 | 402 | 392.2 | 393.85 | 393.85 | -0.65 (-0.16%) | 1,228 |
| 14 Mar 2018 | INR | 400.5 | 403 | 391 | 394.5 | 394.5 | -11 (-2.71%) | 6,085 |
| 13 Mar 2018 | INR | 397.05 | 411.25 | 397.05 | 405.5 | 405.5 | +8.45 (+2.13%) | 1,142 |
| 12 Mar 2018 | INR | 408.3 | 408.35 | 392.4 | 397.05 | 397.05 | -8.6 (-2.12%) | 1,798 |
| 9 Mar 2018 | INR | 419 | 419 | 400 | 405.65 | 405.65 | -13.2 (-3.15%) | 1,798 |
| 8 Mar 2018 | INR | 427.55 | 458 | 415 | 418.85 | 418.85 | 0.0 (0.0%) | 2,426 |
| 7 Mar 2018 | INR | 421.1 | 428.75 | 417 | 418.85 | 418.85 | -7.35 (-1.72%) | 1,188 |
| 6 Mar 2018 | INR | 443.7 | 445 | 414 | 426.2 | 426.2 | -13.95 (-3.17%) | 4,917 |
| 5 Mar 2018 | INR | 430.25 | 449.9 | 416.85 | 440.15 | 440.15 | +7 (+1.62%) | 7,086 |
| 1 Mar 2018 | INR | 433.65 | 436 | 430.9 | 433.15 | 433.15 | +7.55 (+1.77%) | 1,518 |
| 28 Feb 2018 | INR | 434.25 | 434.25 | 423.05 | 425.6 | 425.6 | -13.65 (-3.11%) | 1,835 |
| 27 Feb 2018 | INR | 446 | 447.85 | 437 | 439.25 | 439.25 | -9.25 (-2.06%) | 1,892 |
| 26 Feb 2018 | INR | 451.8 | 453.2 | 445 | 448.5 | 448.5 | -1.85 (-0.41%) | 895 |
| 23 Feb 2018 | INR | 446.45 | 452.9 | 445.45 | 450.35 | 450.35 | +7.05 (+1.59%) | 1,737 |
| 22 Feb 2018 | INR | 449.75 | 452.35 | 422.5 | 443.3 | 443.3 | -5.75 (-1.28%) | 2,050 |
| 21 Feb 2018 | INR | 451 | 451.5 | 446.85 | 449.05 | 449.05 | -1.25 (-0.28%) | 3,472 |
| 20 Feb 2018 | INR | 444.5 | 453.8 | 444 | 450.3 | 450.3 | +3.65 (+0.82%) | 4,489 |
| 19 Feb 2018 | INR | 448.45 | 450.15 | 433.95 | 446.65 | 446.65 | -3.6 (-0.80%) | 4,092 |
| 16 Feb 2018 | INR | 457.85 | 463.95 | 448.3 | 450.25 | 450.25 | -4.75 (-1.04%) | 7,442 |
| 15 Feb 2018 | INR | 471.3 | 476.5 | 453 | 455 | 455 | -9.35 (-2.01%) | 12,247 |
| 14 Feb 2018 | INR | 450.95 | 495.3 | 446.65 | 464.35 | 464.35 | +25.65 (+5.85%) | 29,474 |
| 12 Feb 2018 | INR | 425.15 | 445.5 | 420.5 | 438.7 | 438.7 | +12 (+2.81%) | 7,664 |
| 9 Feb 2018 | INR | 411.7 | 429.3 | 409.05 | 426.7 | 426.7 | +1.35 (+0.32%) | 3,732 |
| 8 Feb 2018 | INR | 409.75 | 435 | 409.75 | 425.35 | 425.35 | +16.75 (+4.10%) | 10,368 |
| 7 Feb 2018 | INR | 434 | 440 | 395 | 408.6 | 408.6 | -8.3 (-1.99%) | 18,580 |
