| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 336.3 | 338.35 | 324.6 | 327.15 | 327.15 | -12.2 (-3.60%) | 48,846 |
| 21 Mar 2018 | INR | 342.05 | 346.7 | 336.05 | 339.35 | 339.35 | -6 (-1.74%) | 17,831 |
| 20 Mar 2018 | INR | 336.25 | 351.1 | 333.5 | 345.35 | 345.35 | +8.35 (+2.48%) | 78,117 |
| 19 Mar 2018 | INR | 345 | 360 | 330.1 | 337 | 337 | -6.6 (-1.92%) | 117,340 |
| 16 Mar 2018 | INR | 350.6 | 351 | 335.35 | 343.6 | 343.6 | -7 (-2.00%) | 275,114 |
| 15 Mar 2018 | INR | 350.75 | 355.2 | 348 | 350.6 | 350.6 | +2.45 (+0.70%) | 182,903 |
| 14 Mar 2018 | INR | 352 | 358.45 | 346 | 348.15 | 348.15 | -11.75 (-3.26%) | 70,532 |
| 13 Mar 2018 | INR | 363.1 | 366 | 351.8 | 359.9 | 359.9 | -4.45 (-1.22%) | 68,647 |
| 12 Mar 2018 | INR | 370 | 379.8 | 361.4 | 364.35 | 364.35 | -2.7 (-0.74%) | 163,352 |
| 9 Mar 2018 | INR | 348.95 | 374.2 | 345.55 | 367.05 | 367.05 | +26.3 (+7.72%) | 161,197 |
| 8 Mar 2018 | INR | 345.75 | 349 | 334.25 | 340.75 | 340.75 | -1.35 (-0.39%) | 10,126 |
| 7 Mar 2018 | INR | 347 | 352.75 | 340.35 | 342.1 | 342.1 | -3.9 (-1.13%) | 19,265 |
| 6 Mar 2018 | INR | 340 | 354.95 | 338.85 | 346 | 346 | +7.35 (+2.17%) | 92,448 |
| 5 Mar 2018 | INR | 336 | 340 | 333 | 338.65 | 338.65 | +0.9 (+0.27%) | 39,497 |
| 1 Mar 2018 | INR | 335 | 345 | 330.05 | 337.75 | 337.75 | +2 (+0.60%) | 228,822 |
| 28 Feb 2018 | INR | 337.85 | 339.25 | 331 | 335.75 | 335.75 | +1.05 (+0.31%) | 63,236 |
| 27 Feb 2018 | INR | 340 | 340 | 332.1 | 334.7 | 334.7 | -3.75 (-1.11%) | 27,225 |
| 26 Feb 2018 | INR | 331 | 340 | 328.25 | 338.45 | 338.45 | +8.35 (+2.53%) | 43,672 |
| 23 Feb 2018 | INR | 336.45 | 341.85 | 325.3 | 330.1 | 330.1 | -5.5 (-1.64%) | 46,996 |
| 22 Feb 2018 | INR | 339.8 | 339.8 | 331 | 335.6 | 335.6 | -3.8 (-1.12%) | 30,962 |
| 21 Feb 2018 | INR | 346.7 | 346.7 | 334 | 339.4 | 339.4 | -1.7 (-0.50%) | 57,407 |
| 20 Feb 2018 | INR | 351 | 351 | 333.1 | 341.1 | 341.1 | -10.7 (-3.04%) | 169,115 |
| 19 Feb 2018 | INR | 350 | 359.85 | 341.25 | 351.8 | 351.8 | +0.35 (+0.10%) | 17,114 |
| 16 Feb 2018 | INR | 347.05 | 352.9 | 340.15 | 351.45 | 351.45 | +1.05 (+0.30%) | 18,248 |
| 15 Feb 2018 | INR | 350 | 362 | 340 | 350.4 | 350.4 | -3.35 (-0.95%) | 41,208 |
| 14 Feb 2018 | INR | 355 | 355 | 346 | 353.75 | 353.75 | +2.9 (+0.83%) | 22,622 |
| 12 Feb 2018 | INR | 355 | 359.95 | 345.1 | 350.85 | 350.85 | -4.85 (-1.36%) | 24,414 |
| 9 Feb 2018 | INR | 348 | 360 | 345.9 | 355.7 | 355.7 | +5.25 (+1.50%) | 27,122 |
| 8 Feb 2018 | INR | 353.95 | 354 | 343.05 | 350.45 | 350.45 | +6.9 (+2.01%) | 39,343 |
| 7 Feb 2018 | INR | 344.9 | 359.05 | 336.5 | 343.55 | 343.55 | +7.75 (+2.31%) | 136,864 |
