| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 372.6 | 377.55 | 360.9 | 375.1 | 375.1 | -2.6 (-0.69%) | 22,970 |
| 21 Mar 2018 | INR | 378 | 384 | 370.15 | 377.7 | 377.7 | +4.9 (+1.31%) | 70,616 |
| 20 Mar 2018 | INR | 354.5 | 382 | 345 | 372.8 | 372.8 | +11.95 (+3.31%) | 111,378 |
| 19 Mar 2018 | INR | 339.85 | 374.7 | 330 | 360.85 | 360.85 | +26.05 (+7.78%) | 553,419 |
| 16 Mar 2018 | INR | 336.45 | 342.6 | 331.15 | 334.8 | 334.8 | -6 (-1.76%) | 715,005 |
| 15 Mar 2018 | INR | 351.95 | 351.95 | 335.05 | 340.8 | 340.8 | -3.05 (-0.89%) | 36,190 |
| 14 Mar 2018 | INR | 354.25 | 354.45 | 340.5 | 343.85 | 343.85 | -7.05 (-2.01%) | 20,239 |
| 13 Mar 2018 | INR | 359.75 | 360.75 | 348.1 | 350.9 | 350.9 | -6.45 (-1.80%) | 9,081 |
| 12 Mar 2018 | INR | 360.85 | 360.9 | 350.45 | 357.35 | 357.35 | -2.45 (-0.68%) | 14,380 |
| 9 Mar 2018 | INR | 354.1 | 360.45 | 344.35 | 359.8 | 359.8 | +7.5 (+2.13%) | 46,418 |
| 8 Mar 2018 | INR | 351.05 | 355.55 | 341.75 | 352.3 | 352.3 | +2.75 (+0.79%) | 10,682 |
| 7 Mar 2018 | INR | 360.1 | 361.95 | 346.25 | 349.55 | 349.55 | -10.5 (-2.92%) | 152,553 |
| 6 Mar 2018 | INR | 373 | 373 | 360 | 360.05 | 360.05 | -5.05 (-1.38%) | 25,906 |
| 5 Mar 2018 | INR | 369.15 | 370.95 | 360 | 365.1 | 365.1 | -4.05 (-1.10%) | 16,255 |
| 1 Mar 2018 | INR | 380 | 380 | 364.1 | 369.15 | 369.15 | -10.35 (-2.73%) | 13,840 |
| 28 Feb 2018 | INR | 367.8 | 385 | 360 | 379.5 | 379.5 | +16.65 (+4.59%) | 53,364 |
| 27 Feb 2018 | INR | 364.6 | 365 | 360 | 362.85 | 362.85 | -1.75 (-0.48%) | 41,050 |
| 26 Feb 2018 | INR | 360 | 367 | 359.65 | 364.6 | 364.6 | +5.2 (+1.45%) | 9,195 |
| 23 Feb 2018 | INR | 355 | 374 | 350.4 | 359.4 | 359.4 | +9.15 (+2.61%) | 34,094 |
| 22 Feb 2018 | INR | 349.05 | 354.5 | 345.95 | 350.25 | 350.25 | +1.4 (+0.40%) | 6,003 |
| 21 Feb 2018 | INR | 356.25 | 356.25 | 345.1 | 348.85 | 348.85 | -3.95 (-1.12%) | 40,669 |
| 20 Feb 2018 | INR | 355.45 | 356.95 | 349.65 | 352.8 | 352.8 | +0.65 (+0.18%) | 13,343 |
| 19 Feb 2018 | INR | 358 | 365.05 | 350 | 352.15 | 352.15 | -9.65 (-2.67%) | 12,430 |
| 16 Feb 2018 | INR | 366.25 | 386.95 | 356 | 361.8 | 361.8 | -4.4 (-1.20%) | 66,770 |
| 15 Feb 2018 | INR | 365.3 | 370.05 | 358.1 | 366.2 | 366.2 | -0.3 (-0.08%) | 15,200 |
| 14 Feb 2018 | INR | 362 | 369.9 | 356 | 366.5 | 366.5 | +1.35 (+0.37%) | 60,145 |
| 12 Feb 2018 | INR | 368 | 378.95 | 361.15 | 365.15 | 365.15 | +0.25 (+0.07%) | 20,119 |
| 9 Feb 2018 | INR | 356.2 | 370.35 | 356.2 | 364.9 | 364.9 | -0.1 (-0.03%) | 10,666 |
| 8 Feb 2018 | INR | 357.8 | 376.95 | 356.6 | 365 | 365 | +9.05 (+2.54%) | 12,442 |
| 7 Feb 2018 | INR | 366.85 | 369 | 352.2 | 355.95 | 355.95 | -2 (-0.56%) | 19,140 |
