| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 410.35 | 422 | 409.7 | 420.05 | 420.05 | +10.6 (+2.59%) | 39,557 |
| 21 Mar 2018 | INR | 418.4 | 421.8 | 405.95 | 409.45 | 409.45 | -4.15 (-1.00%) | 28,180 |
| 20 Mar 2018 | INR | 408.05 | 419.8 | 408.05 | 413.6 | 413.6 | +0.25 (+0.06%) | 16,708 |
| 19 Mar 2018 | INR | 418.95 | 418.95 | 404.2 | 413.35 | 413.35 | -5.6 (-1.34%) | 21,335 |
| 16 Mar 2018 | INR | 429.8 | 429.85 | 411.55 | 418.95 | 418.95 | -9.35 (-2.18%) | 78,240 |
| 15 Mar 2018 | INR | 417.75 | 434.4 | 414.95 | 428.3 | 428.3 | +13.65 (+3.29%) | 35,942 |
| 14 Mar 2018 | INR | 412.2 | 419.9 | 411.25 | 414.65 | 414.65 | -1.05 (-0.25%) | 26,440 |
| 13 Mar 2018 | INR | 412.75 | 419.35 | 412.45 | 415.7 | 415.7 | +4.05 (+0.98%) | 30,746 |
| 12 Mar 2018 | INR | 420.15 | 422 | 406 | 411.65 | 411.65 | -5.6 (-1.34%) | 35,988 |
| 9 Mar 2018 | INR | 431.45 | 431.45 | 415.3 | 417.25 | 417.25 | -5.6 (-1.32%) | 19,475 |
| 8 Mar 2018 | INR | 434.85 | 434.9 | 420 | 422.85 | 422.85 | -7.2 (-1.67%) | 14,535 |
| 7 Mar 2018 | INR | 440 | 440.05 | 424.5 | 430.05 | 430.05 | -10.25 (-2.33%) | 35,468 |
| 6 Mar 2018 | INR | 434.95 | 449.4 | 434.05 | 440.3 | 440.3 | +5.35 (+1.23%) | 65,296 |
| 5 Mar 2018 | INR | 438 | 444.95 | 428 | 434.95 | 434.95 | -5.35 (-1.22%) | 49,935 |
| 1 Mar 2018 | INR | 418.05 | 442.5 | 418.05 | 440.3 | 440.3 | +15.3 (+3.60%) | 102,049 |
| 28 Feb 2018 | INR | 425.4 | 425.5 | 415.8 | 425 | 425 | +2.3 (+0.54%) | 107,169 |
| 27 Feb 2018 | INR | 422 | 426.95 | 420.45 | 422.7 | 422.7 | -2.2 (-0.52%) | 46,154 |
| 26 Feb 2018 | INR | 416.85 | 428 | 411 | 424.9 | 424.9 | +14.65 (+3.57%) | 37,763 |
| 23 Feb 2018 | INR | 410.1 | 416.7 | 408.9 | 410.25 | 410.25 | +3.1 (+0.76%) | 27,375 |
| 22 Feb 2018 | INR | 420.75 | 422 | 404 | 407.15 | 407.15 | -9.5 (-2.28%) | 29,500 |
| 21 Feb 2018 | INR | 432.1 | 434.75 | 415 | 416.65 | 416.65 | -11.6 (-2.71%) | 22,892 |
| 20 Feb 2018 | INR | 434.05 | 441.55 | 427 | 428.25 | 428.25 | -6.2 (-1.43%) | 13,874 |
| 19 Feb 2018 | INR | 444.5 | 450.5 | 428.1 | 434.45 | 434.45 | -4.65 (-1.06%) | 68,320 |
| 16 Feb 2018 | INR | 450 | 451.4 | 433 | 439.1 | 439.1 | -8.05 (-1.80%) | 42,181 |
| 15 Feb 2018 | INR | 455 | 456 | 439.2 | 447.15 | 447.15 | -2.8 (-0.62%) | 51,708 |
| 14 Feb 2018 | INR | 450 | 455 | 445.15 | 449.95 | 449.95 | +4.9 (+1.10%) | 100,418 |
| 12 Feb 2018 | INR | 440 | 448 | 438.45 | 445.05 | 445.05 | +8.2 (+1.88%) | 83,726 |
| 9 Feb 2018 | INR | 430 | 442 | 427.05 | 436.85 | 436.85 | -19.35 (-4.24%) | 172,428 |
| 8 Feb 2018 | INR | 424.8 | 464 | 420 | 456.2 | 456.2 | +35.7 (+8.49%) | 203,954 |
| 7 Feb 2018 | INR | 402.5 | 424.4 | 402.5 | 420.5 | 420.5 | +20.85 (+5.22%) | 49,123 |
