| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 354 | 369 | 341 | 354.05 | 35.405 | +1.75 (+0.50%) | 23,672 |
| 21 Mar 2018 | INR | 362 | 364.45 | 331.4 | 352.3 | 35.23 | -6.95 (-1.93%) | 9,145 |
| 20 Mar 2018 | INR | 363 | 380 | 356 | 359.25 | 35.925 | +0.5 (+0.14%) | 9,046 |
| 19 Mar 2018 | INR | 367 | 374.9 | 357.95 | 358.75 | 35.875 | -3.8 (-1.05%) | 67,126 |
| 16 Mar 2018 | INR | 371 | 371 | 360 | 362.55 | 36.255 | -4.9 (-1.33%) | 79,665 |
| 15 Mar 2018 | INR | 369 | 375 | 363 | 367.45 | 36.745 | -1.5 (-0.41%) | 36,967 |
| 14 Mar 2018 | INR | 375.9 | 380 | 364 | 368.95 | 36.895 | +2.75 (+0.75%) | 64,812 |
| 13 Mar 2018 | INR | 370 | 394.95 | 356 | 366.2 | 36.62 | +0.7 (+0.19%) | 29,330 |
| 12 Mar 2018 | INR | 370 | 378 | 361 | 365.5 | 36.55 | -3.6 (-0.98%) | 7,034 |
| 9 Mar 2018 | INR | 370 | 372 | 365 | 369.1 | 36.91 | -0.3 (-0.08%) | 20,704 |
| 8 Mar 2018 | INR | 370 | 371.1 | 357.3 | 369.4 | 36.94 | +0.75 (+0.20%) | 25,505 |
| 7 Mar 2018 | INR | 379.8 | 379.8 | 355 | 368.65 | 36.865 | -1.7 (-0.46%) | 18,263 |
| 6 Mar 2018 | INR | 377 | 387.8 | 357.5 | 370.35 | 37.035 | -4.05 (-1.08%) | 24,581 |
| 5 Mar 2018 | INR | 396 | 405 | 370.1 | 374.4 | 37.44 | -12.7 (-3.28%) | 57,711 |
| 1 Mar 2018 | INR | 418 | 418 | 384.05 | 387.1 | 38.71 | -5.1 (-1.30%) | 19,862 |
| 28 Feb 2018 | INR | 382.8 | 399 | 365 | 392.2 | 39.22 | +22.65 (+6.13%) | 46,796 |
| 27 Feb 2018 | INR | 395 | 395 | 361.1 | 369.55 | 36.955 | -13.25 (-3.46%) | 16,749 |
| 26 Feb 2018 | INR | 382.4 | 398.7 | 380 | 382.8 | 38.28 | -3.95 (-1.02%) | 7,370 |
| 23 Feb 2018 | INR | 399.95 | 399.95 | 380.3 | 386.75 | 38.675 | +4.6 (+1.20%) | 17,447 |
| 22 Feb 2018 | INR | 384 | 393.9 | 372.05 | 382.15 | 38.215 | -6 (-1.55%) | 7,824 |
| 21 Feb 2018 | INR | 423 | 424.8 | 375.05 | 388.15 | 38.815 | -24.05 (-5.83%) | 17,809 |
| 20 Feb 2018 | INR | 492 | 493 | 395.2 | 412.2 | 41.22 | -58.75 (-12.47%) | 97,065 |
| 19 Feb 2018 | INR | 490 | 490 | 464.95 | 470.95 | 47.095 | -25.2 (-5.08%) | 20,170 |
| 16 Feb 2018 | INR | 506.95 | 518 | 476.05 | 496.15 | 49.615 | -10.65 (-2.10%) | 60,352 |
| 15 Feb 2018 | INR | 540 | 569.9 | 500 | 506.8 | 50.68 | -25.05 (-4.71%) | 21,575 |
| 14 Feb 2018 | INR | 494.95 | 545 | 485.1 | 531.85 | 53.185 | +43.25 (+8.85%) | 49,646 |
| 12 Feb 2018 | INR | 494 | 494 | 477 | 488.6 | 48.86 | +5.5 (+1.14%) | 9,364 |
| 9 Feb 2018 | INR | 486 | 487.4 | 470 | 483.1 | 48.31 | -6.9 (-1.41%) | 4,870 |
| 8 Feb 2018 | INR | 494.5 | 496.05 | 480 | 490 | 49 | +4.85 (+1.00%) | 7,399 |
| 7 Feb 2018 | INR | 490 | 504.95 | 460.6 | 485.15 | 48.515 | +15.3 (+3.26%) | 25,709 |
