| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 345 | 352 | 342.85 | 347.25 | 347.25 | +4.2 (+1.22%) | 990,152 |
| 20 Mar 2018 | INR | 337.1 | 345.35 | 335 | 343.05 | 343.05 | +3.5 (+1.03%) | 541,788 |
| 19 Mar 2018 | INR | 350 | 350.75 | 336.35 | 339.55 | 339.55 | -9.65 (-2.76%) | 852,242 |
| 16 Mar 2018 | INR | 354.8 | 356.7 | 345.5 | 349.2 | 349.2 | -3.15 (-0.89%) | 552,349 |
| 15 Mar 2018 | INR | 349 | 357 | 347.3 | 352.35 | 352.35 | +5.15 (+1.48%) | 798,770 |
| 14 Mar 2018 | INR | 342.5 | 350 | 340.35 | 347.2 | 347.2 | +2.2 (+0.64%) | 778,912 |
| 13 Mar 2018 | INR | 341.9 | 350.55 | 338 | 345 | 345 | +3.5 (+1.02%) | 1,439,483 |
| 12 Mar 2018 | INR | 343 | 345.75 | 331.05 | 341.5 | 341.5 | +0.3 (+0.09%) | 1,163,893 |
| 9 Mar 2018 | INR | 346.5 | 348.75 | 339.5 | 341.2 | 341.2 | -1.9 (-0.55%) | 1,548,653 |
| 8 Mar 2018 | INR | 340.8 | 349.5 | 337.1 | 343.1 | 343.1 | +3.25 (+0.96%) | 1,017,591 |
| 7 Mar 2018 | INR | 347 | 350.5 | 338 | 339.85 | 339.85 | -10.65 (-3.04%) | 750,069 |
| 6 Mar 2018 | INR | 367 | 370.8 | 347.1 | 350.5 | 350.5 | -14.45 (-3.96%) | 1,139,427 |
| 5 Mar 2018 | INR | 368.65 | 371.3 | 360.1 | 364.95 | 364.95 | -3.65 (-0.99%) | 605,968 |
| 1 Mar 2018 | INR | 376.9 | 379.5 | 367.3 | 368.6 | 368.6 | -7.65 (-2.03%) | 730,162 |
| 28 Feb 2018 | INR | 363.8 | 377.8 | 363.1 | 376.25 | 376.25 | +7.05 (+1.91%) | 937,018 |
| 27 Feb 2018 | INR | 377 | 377.1 | 365.35 | 369.2 | 369.2 | -4.85 (-1.30%) | 923,168 |
| 26 Feb 2018 | INR | 361.9 | 377.95 | 361 | 374.05 | 374.05 | +14.4 (+4.00%) | 1,349,146 |
| 23 Feb 2018 | INR | 349 | 361.4 | 346.45 | 359.65 | 359.65 | +13.95 (+4.04%) | 1,000,920 |
| 22 Feb 2018 | INR | 355 | 356.4 | 344.1 | 345.7 | 345.7 | -8.8 (-2.48%) | 1,028,294 |
| 21 Feb 2018 | INR | 358 | 359.85 | 350.1 | 354.5 | 354.5 | -1.2 (-0.34%) | 374,620 |
| 20 Feb 2018 | INR | 354.6 | 360.45 | 352.1 | 355.7 | 355.7 | -4.15 (-1.15%) | 525,565 |
| 19 Feb 2018 | INR | 365.95 | 365.95 | 355 | 359.85 | 359.85 | -5.15 (-1.41%) | 589,055 |
| 16 Feb 2018 | INR | 365.5 | 369.8 | 359 | 365 | 365 | +2.05 (+0.56%) | 804,061 |
| 15 Feb 2018 | INR | 366.5 | 372.5 | 358.6 | 362.95 | 362.95 | -3.05 (-0.83%) | 834,567 |
| 14 Feb 2018 | INR | 375.9 | 375.9 | 364.1 | 366 | 366 | -5.25 (-1.41%) | 668,446 |
| 12 Feb 2018 | INR | 366.85 | 374.8 | 366.15 | 371.25 | 371.25 | +6.25 (+1.71%) | 661,062 |
| 9 Feb 2018 | INR | 355 | 372 | 354 | 365 | 365 | -0.75 (-0.21%) | 878,446 |
| 8 Feb 2018 | INR | 353 | 367.75 | 352 | 365.75 | 365.75 | +15.25 (+4.35%) | 1,173,086 |
| 7 Feb 2018 | INR | 354 | 365 | 346.65 | 350.5 | 350.5 | +6.9 (+2.01%) | 990,466 |
| 6 Feb 2018 | INR | 325 | 351 | 318.3 | 343.6 | 343.6 | -3.35 (-0.97%) | 2,354,383 |
