| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 370.4 | 374.85 | 366.3 | 368.15 | 368.15 | -3.5 (-0.94%) | 185,791 |
| 26 Mar 2018 | INR | 369.8 | 380.9 | 358.9 | 371.65 | 371.65 | -0.85 (-0.23%) | 236,366 |
| 23 Mar 2018 | INR | 354.8 | 387.8 | 346.25 | 372.5 | 372.5 | +7.7 (+2.11%) | 238,159 |
| 22 Mar 2018 | INR | 364 | 373.45 | 358.45 | 364.8 | 364.8 | -1.95 (-0.53%) | 105,097 |
| 21 Mar 2018 | INR | 364 | 374 | 354.5 | 366.75 | 366.75 | +1.8 (+0.49%) | 165,379 |
| 20 Mar 2018 | INR | 364.95 | 368.95 | 358.1 | 364.95 | 364.95 | -1.2 (-0.33%) | 147,675 |
| 19 Mar 2018 | INR | 359 | 369.85 | 346.3 | 366.15 | 366.15 | +9.65 (+2.71%) | 97,272 |
| 16 Mar 2018 | INR | 348.25 | 360 | 348.25 | 356.5 | 356.5 | +2 (+0.56%) | 85,288 |
| 15 Mar 2018 | INR | 345.15 | 356 | 343.85 | 354.5 | 354.5 | +9.75 (+2.83%) | 156,619 |
| 14 Mar 2018 | INR | 352 | 354.9 | 343.1 | 344.75 | 344.75 | -14.45 (-4.02%) | 708,692 |
| 13 Mar 2018 | INR | 348.5 | 365 | 341.05 | 359.2 | 359.2 | +6.25 (+1.77%) | 535,167 |
| 12 Mar 2018 | INR | 366 | 367 | 340.1 | 352.95 | 352.95 | -7.2 (-2.00%) | 419,545 |
| 9 Mar 2018 | INR | 333.55 | 369.4 | 332.1 | 360.15 | 360.15 | +28.05 (+8.45%) | 681,482 |
| 8 Mar 2018 | INR | 310.65 | 349 | 310.65 | 332.1 | 332.1 | +22.55 (+7.28%) | 428,109 |
| 7 Mar 2018 | INR | 327 | 328 | 306.05 | 309.55 | 309.55 | -16.55 (-5.08%) | 109,919 |
| 6 Mar 2018 | INR | 349 | 349 | 324 | 326.1 | 326.1 | -18.4 (-5.34%) | 165,115 |
| 5 Mar 2018 | INR | 346 | 346.95 | 336.5 | 344.5 | 344.5 | -1.2 (-0.35%) | 44,595 |
| 1 Mar 2018 | INR | 345.05 | 350 | 343.8 | 345.7 | 345.7 | -3.1 (-0.89%) | 16,176 |
| 28 Feb 2018 | INR | 347.65 | 349.9 | 342.3 | 348.8 | 348.8 | +2 (+0.58%) | 36,181 |
| 27 Feb 2018 | INR | 352.8 | 352.8 | 342.55 | 346.8 | 346.8 | -2.85 (-0.82%) | 67,408 |
| 26 Feb 2018 | INR | 360 | 362.2 | 347.2 | 349.65 | 349.65 | -4.65 (-1.31%) | 80,278 |
| 23 Feb 2018 | INR | 355 | 357.45 | 350.2 | 354.3 | 354.3 | -0.7 (-0.20%) | 27,376 |
| 22 Feb 2018 | INR | 347.75 | 358.7 | 343.1 | 355 | 355 | +4.65 (+1.33%) | 65,131 |
| 21 Feb 2018 | INR | 352 | 354.85 | 339.95 | 350.35 | 350.35 | -4.35 (-1.23%) | 59,358 |
| 20 Feb 2018 | INR | 349.9 | 358.4 | 345.9 | 354.7 | 354.7 | +8.75 (+2.53%) | 109,849 |
| 19 Feb 2018 | INR | 340 | 353.15 | 335.05 | 345.95 | 345.95 | -2.95 (-0.85%) | 123,718 |
| 16 Feb 2018 | INR | 353.9 | 361 | 346.3 | 348.9 | 348.9 | -2.85 (-0.81%) | 69,708 |
| 15 Feb 2018 | INR | 367 | 370 | 350 | 351.75 | 351.75 | -11.4 (-3.14%) | 103,049 |
| 14 Feb 2018 | INR | 375 | 375 | 360.1 | 363.15 | 363.15 | -11.15 (-2.98%) | 42,974 |
| 12 Feb 2018 | INR | 365.05 | 375.3 | 365 | 374.3 | 374.3 | +11.45 (+3.16%) | 69,729 |
