| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 382 | 382.5 | 377.05 | 380.25 | 380.25 | +3.25 (+0.86%) | 7,469 |
| 21 Mar 2018 | INR | 374.95 | 395.9 | 374.95 | 377 | 377 | +4.5 (+1.21%) | 8,810 |
| 20 Mar 2018 | INR | 378.2 | 378.2 | 369 | 372.5 | 372.5 | -0.25 (-0.07%) | 32,038 |
| 19 Mar 2018 | INR | 382 | 384 | 370 | 372.75 | 372.75 | -4.4 (-1.17%) | 10,253 |
| 16 Mar 2018 | INR | 385.35 | 388.1 | 371 | 377.15 | 377.15 | -3.3 (-0.87%) | 21,993 |
| 15 Mar 2018 | INR | 375.05 | 385 | 375.05 | 380.45 | 380.45 | +5.4 (+1.44%) | 107,028 |
| 14 Mar 2018 | INR | 381 | 387.3 | 372.1 | 375.05 | 375.05 | -7 (-1.83%) | 25,710 |
| 13 Mar 2018 | INR | 378.3 | 387.7 | 372 | 382.05 | 382.05 | +6 (+1.60%) | 99,528 |
| 12 Mar 2018 | INR | 386 | 388.75 | 372.4 | 376.05 | 376.05 | -9.15 (-2.38%) | 10,504 |
| 9 Mar 2018 | INR | 384.8 | 390 | 381 | 385.2 | 385.2 | +0.95 (+0.25%) | 5,839 |
| 8 Mar 2018 | INR | 383.25 | 387 | 374.5 | 384.25 | 384.25 | +6.6 (+1.75%) | 9,752 |
| 7 Mar 2018 | INR | 385 | 388 | 375.15 | 377.65 | 377.65 | -5.3 (-1.38%) | 9,636 |
| 6 Mar 2018 | INR | 395.85 | 395.85 | 380.05 | 382.95 | 382.95 | -7.1 (-1.82%) | 6,879 |
| 5 Mar 2018 | INR | 396.15 | 399 | 388.6 | 390.05 | 390.05 | -8.35 (-2.10%) | 15,175 |
| 1 Mar 2018 | INR | 396.8 | 408.3 | 396 | 398.4 | 398.4 | -1.75 (-0.44%) | 10,698 |
| 28 Feb 2018 | INR | 403.95 | 405.55 | 394.5 | 400.15 | 400.15 | -6.5 (-1.60%) | 10,907 |
| 27 Feb 2018 | INR | 417.8 | 417.8 | 403.2 | 406.65 | 406.65 | -9.75 (-2.34%) | 16,010 |
| 26 Feb 2018 | INR | 399.8 | 454 | 393.15 | 416.4 | 416.4 | +20.55 (+5.19%) | 168,857 |
| 23 Feb 2018 | INR | 393 | 399.9 | 388.1 | 395.85 | 395.85 | +8.55 (+2.21%) | 4,936 |
| 22 Feb 2018 | INR | 386.45 | 393.95 | 386 | 387.3 | 387.3 | -4.7 (-1.20%) | 4,809 |
| 21 Feb 2018 | INR | 392 | 398 | 381.25 | 392 | 392 | +0.95 (+0.24%) | 9,892 |
| 20 Feb 2018 | INR | 392 | 395 | 387.8 | 391.05 | 391.05 | -0.75 (-0.19%) | 2,554 |
| 19 Feb 2018 | INR | 395 | 399 | 380 | 391.8 | 391.8 | -3.8 (-0.96%) | 16,304 |
| 16 Feb 2018 | INR | 402.9 | 408 | 391.05 | 395.6 | 395.6 | -2.6 (-0.65%) | 8,435 |
| 15 Feb 2018 | INR | 391.25 | 401 | 391.25 | 398.2 | 398.2 | +4.8 (+1.22%) | 11,047 |
| 14 Feb 2018 | INR | 400.05 | 401.05 | 391 | 393.4 | 393.4 | -0.75 (-0.19%) | 9,037 |
| 12 Feb 2018 | INR | 386.35 | 400.05 | 386.35 | 394.15 | 394.15 | +11.25 (+2.94%) | 36,070 |
| 9 Feb 2018 | INR | 395.2 | 401.95 | 379.5 | 382.9 | 382.9 | -12.3 (-3.11%) | 390,677 |
| 8 Feb 2018 | INR | 397.45 | 400 | 390 | 395.2 | 395.2 | +3.55 (+0.91%) | 15,134 |
| 7 Feb 2018 | INR | 406.95 | 411.95 | 379 | 391.65 | 391.65 | -9.3 (-2.32%) | 48,487 |
