| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 390 | 395.5 | 376.25 | 388.65 | 388.65 | +1.15 (+0.30%) | 106,070 |
| 20 Mar 2018 | INR | 389 | 395.2 | 384.25 | 387.5 | 387.5 | -1.85 (-0.48%) | 117,612 |
| 19 Mar 2018 | INR | 382.3 | 394.9 | 382.3 | 389.35 | 389.35 | +1.3 (+0.34%) | 98,344 |
| 16 Mar 2018 | INR | 400 | 400 | 385.1 | 388.05 | 388.05 | -8.55 (-2.16%) | 176,449 |
| 15 Mar 2018 | INR | 404.7 | 404.7 | 395.5 | 396.6 | 396.6 | -5.3 (-1.32%) | 103,438 |
| 14 Mar 2018 | INR | 398.05 | 406.3 | 398 | 401.9 | 401.9 | -1 (-0.25%) | 131,876 |
| 13 Mar 2018 | INR | 398 | 405 | 395.45 | 402.9 | 402.9 | +5.15 (+1.29%) | 83,336 |
| 12 Mar 2018 | INR | 405 | 406.7 | 391.2 | 397.75 | 397.75 | -4.95 (-1.23%) | 306,512 |
| 9 Mar 2018 | INR | 403.35 | 407.45 | 401 | 402.7 | 402.7 | -3.5 (-0.86%) | 125,458 |
| 8 Mar 2018 | INR | 409.2 | 409.25 | 400.1 | 406.2 | 406.2 | +1.45 (+0.36%) | 20,535 |
| 7 Mar 2018 | INR | 407 | 407.95 | 401.25 | 404.75 | 404.75 | +0.8 (+0.20%) | 37,907 |
| 6 Mar 2018 | INR | 411.95 | 412 | 401 | 403.95 | 403.95 | -5.6 (-1.37%) | 13,625 |
| 5 Mar 2018 | INR | 407.1 | 412.4 | 403.25 | 409.55 | 409.55 | -4.4 (-1.06%) | 21,360 |
| 1 Mar 2018 | INR | 408 | 416.55 | 402.2 | 413.95 | 413.95 | +6.2 (+1.52%) | 219,884 |
| 28 Feb 2018 | INR | 405.35 | 412 | 399.05 | 407.75 | 407.75 | +2.45 (+0.60%) | 105,126 |
| 27 Feb 2018 | INR | 410.55 | 413.95 | 404.55 | 405.3 | 405.3 | -5.25 (-1.28%) | 75,692 |
| 26 Feb 2018 | INR | 411.4 | 414 | 408 | 410.55 | 410.55 | -3.8 (-0.92%) | 82,542 |
| 23 Feb 2018 | INR | 410.4 | 419.25 | 405.35 | 414.35 | 414.35 | +1.6 (+0.39%) | 59,496 |
| 22 Feb 2018 | INR | 417.05 | 418.65 | 408 | 412.75 | 412.75 | -6.3 (-1.50%) | 37,760 |
| 21 Feb 2018 | INR | 419 | 428.95 | 418.1 | 419.05 | 419.05 | -4.3 (-1.02%) | 40,702 |
| 20 Feb 2018 | INR | 421.55 | 428 | 418.85 | 423.35 | 423.35 | -0.55 (-0.13%) | 15,447 |
| 19 Feb 2018 | INR | 425 | 425.45 | 418.5 | 423.9 | 423.9 | +3.55 (+0.84%) | 22,008 |
| 16 Feb 2018 | INR | 425.1 | 430.6 | 415.5 | 420.35 | 420.35 | -5.45 (-1.28%) | 47,762 |
| 15 Feb 2018 | INR | 429.4 | 434.9 | 425 | 425.8 | 425.8 | -5.35 (-1.24%) | 74,857 |
| 14 Feb 2018 | INR | 432 | 436 | 426.5 | 431.15 | 431.15 | +3.2 (+0.75%) | 36,973 |
| 12 Feb 2018 | INR | 439.2 | 439.2 | 425.5 | 427.95 | 427.95 | -4.45 (-1.03%) | 26,188 |
| 9 Feb 2018 | INR | 419.6 | 434.4 | 419.6 | 432.4 | 432.4 | -0.2 (-0.05%) | 46,925 |
| 8 Feb 2018 | INR | 425 | 437.5 | 418.65 | 432.6 | 432.6 | +12.4 (+2.95%) | 66,082 |
| 7 Feb 2018 | INR | 410 | 429 | 408 | 420.2 | 420.2 | +11.55 (+2.83%) | 35,670 |
| 6 Feb 2018 | INR | 403 | 410.75 | 400.3 | 408.65 | 408.65 | -9.05 (-2.17%) | 57,388 |
