| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 785.65 | 785.65 | 761 | 769.4 | 769.4 | -11.3 (-1.45%) | 31,098 |
| 21 Mar 2018 | INR | 785 | 785.65 | 776.85 | 780.7 | 780.7 | -0.85 (-0.11%) | 1,139 |
| 20 Mar 2018 | INR | 774.3 | 783 | 774 | 781.55 | 781.55 | +5.2 (+0.67%) | 1,685 |
| 19 Mar 2018 | INR | 780.5 | 785 | 770 | 776.35 | 776.35 | -10.9 (-1.38%) | 6,274 |
| 16 Mar 2018 | INR | 771 | 795 | 771 | 787.25 | 787.25 | +6.3 (+0.81%) | 1,206 |
| 15 Mar 2018 | INR | 786.25 | 786.25 | 765 | 780.95 | 780.95 | +3.45 (+0.44%) | 494 |
| 14 Mar 2018 | INR | 772 | 780 | 771 | 777.5 | 777.5 | -2.25 (-0.29%) | 7,075 |
| 13 Mar 2018 | INR | 784 | 784 | 772.2 | 779.75 | 779.75 | +0.1 (+0.01%) | 3,690 |
| 12 Mar 2018 | INR | 779.35 | 785 | 767 | 779.65 | 779.65 | -0.5 (-0.06%) | 1,227 |
| 9 Mar 2018 | INR | 774.1 | 785 | 763 | 780.15 | 780.15 | +3 (+0.39%) | 748 |
| 8 Mar 2018 | INR | 770.75 | 785 | 751 | 777.15 | 777.15 | +13 (+1.70%) | 4,228 |
| 7 Mar 2018 | INR | 775.05 | 777.55 | 760 | 764.15 | 764.15 | -25.75 (-3.26%) | 2,337 |
| 6 Mar 2018 | INR | 790.05 | 792.55 | 770 | 789.9 | 789.9 | +4.25 (+0.54%) | 2,661 |
| 5 Mar 2018 | INR | 778 | 792.45 | 767.55 | 785.65 | 785.65 | +13.35 (+1.73%) | 3,469 |
| 1 Mar 2018 | INR | 758.5 | 781 | 758.5 | 772.3 | 772.3 | +10.4 (+1.37%) | 2,822 |
| 28 Feb 2018 | INR | 766.1 | 779.7 | 755 | 761.9 | 761.9 | -9.05 (-1.17%) | 155,311 |
| 27 Feb 2018 | INR | 783 | 783 | 762.5 | 770.95 | 770.95 | -2.45 (-0.32%) | 3,251 |
| 26 Feb 2018 | INR | 789 | 793.8 | 770 | 773.4 | 773.4 | -4.4 (-0.57%) | 1,639 |
| 23 Feb 2018 | INR | 760.3 | 785.8 | 754.6 | 777.8 | 777.8 | +31.15 (+4.17%) | 3,238 |
| 22 Feb 2018 | INR | 752.15 | 752.15 | 738.5 | 746.65 | 746.65 | +0.05 (+0.01%) | 4,692 |
| 21 Feb 2018 | INR | 762 | 774.55 | 743.05 | 746.6 | 746.6 | -19.2 (-2.51%) | 4,835 |
| 20 Feb 2018 | INR | 767 | 781 | 761.95 | 765.8 | 765.8 | -9.35 (-1.21%) | 2,572 |
| 19 Feb 2018 | INR | 786.2 | 787.75 | 754.3 | 775.15 | 775.15 | -19.95 (-2.51%) | 2,935 |
| 16 Feb 2018 | INR | 806.9 | 809.65 | 779.1 | 795.1 | 795.1 | -10.3 (-1.28%) | 2,793 |
| 15 Feb 2018 | INR | 815 | 820 | 798.8 | 805.4 | 805.4 | -10.4 (-1.27%) | 2,406 |
| 14 Feb 2018 | INR | 790 | 828 | 782.85 | 815.8 | 815.8 | +29.85 (+3.80%) | 4,080 |
| 12 Feb 2018 | INR | 787.4 | 791.05 | 780.75 | 785.95 | 785.95 | +11.75 (+1.52%) | 9,585 |
| 9 Feb 2018 | INR | 748.25 | 782 | 748.25 | 774.2 | 774.2 | -5.25 (-0.67%) | 4,070 |
| 8 Feb 2018 | INR | 755.8 | 795 | 755.8 | 779.45 | 779.45 | +20.65 (+2.72%) | 7,621 |
| 7 Feb 2018 | INR | 780 | 783.05 | 754 | 758.8 | 758.8 | -11.7 (-1.52%) | 7,388 |
