| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 356 | 372.25 | 356 | 365.9 | 365.9 | +11.35 (+3.20%) | 79,814 |
| 20 Mar 2018 | INR | 364.2 | 364.2 | 352 | 354.55 | 354.55 | -7.55 (-2.09%) | 37,317 |
| 19 Mar 2018 | INR | 368.8 | 376.4 | 358.05 | 362.1 | 362.1 | -6.2 (-1.68%) | 34,435 |
| 16 Mar 2018 | INR | 385 | 388 | 366.05 | 368.3 | 368.3 | -9.15 (-2.42%) | 54,339 |
| 15 Mar 2018 | INR | 374 | 388.45 | 373.15 | 377.45 | 377.45 | -1.8 (-0.47%) | 49,249 |
| 14 Mar 2018 | INR | 378 | 391 | 372 | 379.25 | 379.25 | -0.75 (-0.20%) | 67,661 |
| 13 Mar 2018 | INR | 365 | 381.45 | 361.6 | 380 | 380 | +16.7 (+4.60%) | 147,378 |
| 12 Mar 2018 | INR | 368 | 371.65 | 358.5 | 363.3 | 363.3 | +0.7 (+0.19%) | 35,948 |
| 9 Mar 2018 | INR | 372.8 | 377.9 | 361 | 362.6 | 362.6 | -6.75 (-1.83%) | 31,170 |
| 8 Mar 2018 | INR | 364 | 374.65 | 354.55 | 369.35 | 369.35 | +12.5 (+3.50%) | 86,193 |
| 7 Mar 2018 | INR | 374 | 374 | 356 | 356.85 | 356.85 | -16.15 (-4.33%) | 54,038 |
| 6 Mar 2018 | INR | 388.15 | 389.9 | 364 | 373 | 373 | -10.15 (-2.65%) | 51,802 |
| 5 Mar 2018 | INR | 387 | 399 | 374.15 | 383.15 | 383.15 | -3.2 (-0.83%) | 68,106 |
| 1 Mar 2018 | INR | 405.8 | 405.8 | 380 | 386.35 | 386.35 | -7.65 (-1.94%) | 35,592 |
| 28 Feb 2018 | INR | 401 | 401 | 390.95 | 394 | 394 | -6.15 (-1.54%) | 34,729 |
| 27 Feb 2018 | INR | 402 | 413.4 | 395 | 400.15 | 400.15 | +1.45 (+0.36%) | 77,736 |
| 26 Feb 2018 | INR | 410 | 418 | 395 | 398.7 | 398.7 | -8.2 (-2.02%) | 64,632 |
| 23 Feb 2018 | INR | 389 | 406.9 | 386 | 406.9 | 406.9 | +19.35 (+4.99%) | 191,167 |
| 22 Feb 2018 | INR | 387 | 394.8 | 383.1 | 387.55 | 387.55 | +0.35 (+0.09%) | 27,177 |
| 21 Feb 2018 | INR | 382 | 400.95 | 382 | 387.2 | 387.2 | +5.3 (+1.39%) | 92,114 |
| 20 Feb 2018 | INR | 390.25 | 394.7 | 380 | 381.9 | 381.9 | -6.75 (-1.74%) | 33,949 |
| 19 Feb 2018 | INR | 399.95 | 400.9 | 382 | 388.65 | 388.65 | -2.7 (-0.69%) | 56,197 |
| 16 Feb 2018 | INR | 417.6 | 420 | 388.85 | 391.35 | 391.35 | -17.4 (-4.26%) | 107,944 |
| 15 Feb 2018 | INR | 439 | 439 | 408.75 | 408.75 | 408.75 | -21.5 (-5.00%) | 134,751 |
| 14 Feb 2018 | INR | 430.25 | 430.25 | 416 | 430.25 | 430.25 | +20.45 (+4.99%) | 180,813 |
| 12 Feb 2018 | INR | 409.8 | 409.8 | 409.8 | 409.8 | 409.8 | +19.5 (+5.00%) | 15,025 |
| 9 Feb 2018 | INR | 365.9 | 390.3 | 356 | 390.3 | 390.3 | +18.55 (+4.99%) | 153,783 |
| 8 Feb 2018 | INR | 357.85 | 371.75 | 354.05 | 371.75 | 371.75 | +17.7 (+5.00%) | 105,151 |
| 7 Feb 2018 | INR | 348.95 | 354.05 | 348.95 | 354.05 | 354.05 | +16.85 (+5.00%) | 17,238 |
| 6 Feb 2018 | INR | 336.5 | 338.5 | 336.5 | 337.2 | 337.2 | -17 (-4.80%) | 22,612 |
