| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 463.25 | 473.15 | 449.85 | 452.7 | 452.7 | -14.95 (-3.20%) | 55,841 |
| 21 Mar 2018 | INR | 468.5 | 479 | 463.85 | 467.65 | 467.65 | +3.3 (+0.71%) | 32,243 |
| 20 Mar 2018 | INR | 475 | 478.55 | 460.3 | 464.35 | 464.35 | -13.4 (-2.80%) | 27,095 |
| 19 Mar 2018 | INR | 489.9 | 498.55 | 475 | 477.75 | 477.75 | -10.95 (-2.24%) | 43,468 |
| 16 Mar 2018 | INR | 500.55 | 510.15 | 486 | 488.7 | 488.7 | -9.65 (-1.94%) | 74,403 |
| 15 Mar 2018 | INR | 474 | 502 | 472.3 | 498.35 | 498.35 | +25.95 (+5.49%) | 80,378 |
| 14 Mar 2018 | INR | 467 | 473.9 | 462.9 | 472.4 | 472.4 | +3.2 (+0.68%) | 48,554 |
| 13 Mar 2018 | INR | 457.2 | 477 | 455.65 | 469.2 | 469.2 | +10.55 (+2.30%) | 65,802 |
| 12 Mar 2018 | INR | 464 | 466.75 | 448.05 | 458.65 | 458.65 | +5.65 (+1.25%) | 43,159 |
| 9 Mar 2018 | INR | 462 | 469.7 | 448 | 453 | 453 | -7.6 (-1.65%) | 52,654 |
| 8 Mar 2018 | INR | 470.7 | 483 | 438.3 | 460.6 | 460.6 | -3.3 (-0.71%) | 60,136 |
| 7 Mar 2018 | INR | 479 | 491 | 458.25 | 463.9 | 463.9 | -19.45 (-4.02%) | 78,829 |
| 6 Mar 2018 | INR | 506.9 | 509.9 | 478 | 483.35 | 483.35 | -20.75 (-4.12%) | 51,617 |
| 5 Mar 2018 | INR | 483.3 | 507.1 | 475.8 | 504.1 | 504.1 | +18.2 (+3.75%) | 75,074 |
| 1 Mar 2018 | INR | 490 | 497.8 | 482.95 | 485.9 | 485.9 | -3.3 (-0.67%) | 49,714 |
| 28 Feb 2018 | INR | 497.1 | 497.45 | 485.6 | 489.2 | 489.2 | -12.95 (-2.58%) | 49,015 |
| 27 Feb 2018 | INR | 513 | 517 | 498.95 | 502.15 | 502.15 | -3.75 (-0.74%) | 58,382 |
| 26 Feb 2018 | INR | 512 | 518.15 | 504 | 505.9 | 505.9 | -1.6 (-0.32%) | 39,679 |
| 23 Feb 2018 | INR | 500.9 | 517 | 499.15 | 507.5 | 507.5 | +12.1 (+2.44%) | 68,188 |
| 22 Feb 2018 | INR | 508.85 | 510.5 | 493.05 | 495.4 | 495.4 | -15.25 (-2.99%) | 50,606 |
| 21 Feb 2018 | INR | 518.7 | 522.4 | 508 | 510.65 | 510.65 | +0.5 (+0.10%) | 43,709 |
| 20 Feb 2018 | INR | 509.75 | 520 | 501.3 | 510.15 | 510.15 | +4.3 (+0.85%) | 54,529 |
| 19 Feb 2018 | INR | 525.6 | 525.6 | 488.75 | 505.85 | 505.85 | -14.35 (-2.76%) | 54,571 |
| 16 Feb 2018 | INR | 538.7 | 545.8 | 513.5 | 520.2 | 520.2 | -10.85 (-2.04%) | 77,209 |
| 15 Feb 2018 | INR | 556.9 | 563.6 | 525.7 | 531.05 | 531.05 | -21.55 (-3.90%) | 104,351 |
| 14 Feb 2018 | INR | 540.1 | 582.2 | 540.1 | 552.6 | 552.6 | +37.65 (+7.31%) | 208,265 |
| 12 Feb 2018 | INR | 499.7 | 524.95 | 499.7 | 514.95 | 514.95 | +22.4 (+4.55%) | 125,887 |
| 9 Feb 2018 | INR | 474 | 501.5 | 461 | 492.55 | 492.55 | +3.85 (+0.79%) | 134,605 |
| 8 Feb 2018 | INR | 465 | 503.6 | 460.6 | 488.7 | 488.7 | +23.3 (+5.01%) | 185,782 |
| 7 Feb 2018 | INR | 424.5 | 475.95 | 414.4 | 465.4 | 465.4 | +56.65 (+13.86%) | 156,683 |
