| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 411.1 | 417.5 | 406.15 | 414.7 | 414.7 | +8.4 (+2.07%) | 203,496 |
| 21 Mar 2018 | INR | 401 | 412 | 393.4 | 406.3 | 406.3 | +10.95 (+2.77%) | 340,813 |
| 20 Mar 2018 | INR | 400 | 400.55 | 393.25 | 395.35 | 395.35 | -4.6 (-1.15%) | 94,030 |
| 19 Mar 2018 | INR | 402.5 | 402.85 | 395.65 | 399.95 | 399.95 | -1.25 (-0.31%) | 101,641 |
| 16 Mar 2018 | INR | 401 | 410.9 | 397.65 | 401.2 | 401.2 | +0.35 (+0.09%) | 917,127 |
| 15 Mar 2018 | INR | 403.05 | 407.6 | 398.15 | 400.85 | 400.85 | -1.6 (-0.40%) | 98,083 |
| 14 Mar 2018 | INR | 405.4 | 408.4 | 400 | 402.45 | 402.45 | -8 (-1.95%) | 89,270 |
| 13 Mar 2018 | INR | 406.95 | 414 | 401.15 | 410.45 | 410.45 | +6.65 (+1.65%) | 180,304 |
| 12 Mar 2018 | INR | 407 | 409.7 | 399.85 | 403.8 | 403.8 | +2.5 (+0.62%) | 99,647 |
| 9 Mar 2018 | INR | 407.3 | 408.2 | 400 | 401.3 | 401.3 | -4.05 (-1.00%) | 90,594 |
| 8 Mar 2018 | INR | 407.15 | 410 | 400.05 | 405.35 | 405.35 | +4.15 (+1.03%) | 81,297 |
| 7 Mar 2018 | INR | 402.95 | 404 | 398.15 | 401.2 | 401.2 | -3.15 (-0.78%) | 94,706 |
| 6 Mar 2018 | INR | 409.8 | 413.95 | 400.1 | 404.35 | 404.35 | -3.05 (-0.75%) | 170,521 |
| 5 Mar 2018 | INR | 404.5 | 408.95 | 395.05 | 407.4 | 407.4 | +8.6 (+2.16%) | 115,907 |
| 1 Mar 2018 | INR | 400.75 | 405 | 393 | 398.8 | 398.8 | -1.45 (-0.36%) | 90,686 |
| 28 Feb 2018 | INR | 402.95 | 407 | 393.9 | 400.25 | 400.25 | -3.7 (-0.92%) | 102,018 |
| 27 Feb 2018 | INR | 416.7 | 416.7 | 402 | 403.95 | 403.95 | -7.55 (-1.83%) | 120,139 |
| 26 Feb 2018 | INR | 397.4 | 414 | 397.4 | 411.5 | 411.5 | +12.4 (+3.11%) | 171,935 |
| 23 Feb 2018 | INR | 401.05 | 410.95 | 398 | 399.1 | 399.1 | -0.7 (-0.18%) | 115,870 |
| 22 Feb 2018 | INR | 403.95 | 404.9 | 396 | 399.8 | 399.8 | -4.15 (-1.03%) | 67,366 |
| 21 Feb 2018 | INR | 402.5 | 407 | 397.2 | 403.95 | 403.95 | +3.1 (+0.77%) | 125,038 |
| 20 Feb 2018 | INR | 400.6 | 404.2 | 393 | 400.85 | 400.85 | +0.5 (+0.12%) | 90,770 |
| 19 Feb 2018 | INR | 408.25 | 411.9 | 395.4 | 400.35 | 400.35 | -8.25 (-2.02%) | 98,392 |
| 16 Feb 2018 | INR | 412.65 | 418.85 | 406 | 408.6 | 408.6 | 0.0 (0.0%) | 110,575 |
| 15 Feb 2018 | INR | 417.95 | 422 | 405 | 408.6 | 408.6 | -1.2 (-0.29%) | 148,479 |
| 14 Feb 2018 | INR | 402.15 | 424.95 | 401 | 409.8 | 409.8 | +11.6 (+2.91%) | 479,102 |
| 12 Feb 2018 | INR | 389.85 | 404.45 | 387.9 | 398.2 | 398.2 | +12.15 (+3.15%) | 176,974 |
| 9 Feb 2018 | INR | 379 | 396.8 | 376.3 | 386.05 | 386.05 | -1.5 (-0.39%) | 354,813 |
| 8 Feb 2018 | INR | 372.5 | 399.25 | 366.8 | 387.55 | 387.55 | +14.4 (+3.86%) | 280,216 |
| 7 Feb 2018 | INR | 388 | 403.95 | 366.6 | 373.15 | 373.15 | -5.2 (-1.37%) | 217,798 |
