| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 6,613.7 | 6,680 | 6,519.95 | 6,610.4 | 6,610.4 | +0.7 (+0.01%) | 575 |
| 21 Mar 2018 | INR | 6,665.35 | 6,767.4 | 6,550 | 6,609.7 | 6,609.7 | +48.95 (+0.75%) | 1,599 |
| 20 Mar 2018 | INR | 6,690 | 6,750 | 6,540 | 6,560.75 | 6,560.75 | -89.75 (-1.35%) | 1,897 |
| 19 Mar 2018 | INR | 6,860 | 6,890.4 | 6,605 | 6,650.5 | 6,650.5 | -246.35 (-3.57%) | 1,628 |
| 16 Mar 2018 | INR | 6,814.2 | 6,950 | 6,723.35 | 6,896.85 | 6,896.85 | +65.65 (+0.96%) | 1,844 |
| 15 Mar 2018 | INR | 6,415 | 6,950 | 6,385.65 | 6,831.2 | 6,831.2 | +419.8 (+6.55%) | 5,649 |
| 14 Mar 2018 | INR | 6,400 | 6,520 | 6,400 | 6,411.4 | 6,411.4 | -32 (-0.50%) | 528 |
| 13 Mar 2018 | INR | 6,385.75 | 6,562.6 | 6,350 | 6,443.4 | 6,443.4 | +23.2 (+0.36%) | 1,092 |
| 12 Mar 2018 | INR | 6,472.65 | 6,523.95 | 6,393 | 6,420.2 | 6,420.2 | -14.7 (-0.23%) | 1,007 |
| 9 Mar 2018 | INR | 6,470 | 6,576.45 | 6,402.65 | 6,434.9 | 6,434.9 | -50.75 (-0.78%) | 771 |
| 8 Mar 2018 | INR | 6,310 | 6,520 | 6,220 | 6,485.65 | 6,485.65 | +183.8 (+2.92%) | 2,457 |
| 7 Mar 2018 | INR | 6,469.05 | 6,469.1 | 6,285.9 | 6,301.85 | 6,301.85 | -187.85 (-2.89%) | 1,384 |
| 6 Mar 2018 | INR | 6,600 | 6,630 | 6,450 | 6,489.7 | 6,489.7 | -90.1 (-1.37%) | 1,179 |
| 5 Mar 2018 | INR | 6,666 | 6,677 | 6,500.55 | 6,579.8 | 6,579.8 | -97.7 (-1.46%) | 901 |
| 1 Mar 2018 | INR | 6,760 | 6,835 | 6,660 | 6,677.5 | 6,677.5 | -107.3 (-1.58%) | 2,542 |
| 28 Feb 2018 | INR | 6,400 | 6,816.9 | 6,340.95 | 6,784.8 | 6,784.8 | +372.6 (+5.81%) | 6,178 |
| 27 Feb 2018 | INR | 6,385 | 6,532.9 | 6,385 | 6,412.2 | 6,412.2 | +39.1 (+0.61%) | 995 |
| 26 Feb 2018 | INR | 6,244 | 6,495 | 6,220 | 6,373.1 | 6,373.1 | +182.45 (+2.95%) | 3,856 |
| 23 Feb 2018 | INR | 6,001 | 6,243.9 | 6,001 | 6,190.65 | 6,190.65 | +160.25 (+2.66%) | 2,401 |
| 22 Feb 2018 | INR | 6,059.95 | 6,059.95 | 6,000 | 6,030.4 | 6,030.4 | +18.8 (+0.31%) | 531 |
| 21 Feb 2018 | INR | 6,075 | 6,115.05 | 5,980 | 6,011.6 | 6,011.6 | -66.8 (-1.10%) | 806 |
| 20 Feb 2018 | INR | 6,000.05 | 6,190 | 6,000.05 | 6,078.4 | 6,078.4 | +78.7 (+1.31%) | 3,428 |
| 19 Feb 2018 | INR | 5,840.25 | 6,100 | 5,794 | 5,999.7 | 5,999.7 | +138.85 (+2.37%) | 465,486 |
| 16 Feb 2018 | INR | 5,967.7 | 5,967.7 | 5,845 | 5,860.85 | 5,860.85 | -22.7 (-0.39%) | 360 |
| 15 Feb 2018 | INR | 5,736 | 5,950.8 | 5,736 | 5,883.55 | 5,883.55 | -4.7 (-0.08%) | 617 |
| 14 Feb 2018 | INR | 5,888.65 | 5,949.75 | 5,864.05 | 5,888.25 | 5,888.25 | +23 (+0.39%) | 447 |
| 12 Feb 2018 | INR | 5,723.45 | 5,900 | 5,723.45 | 5,865.25 | 5,865.25 | +119.35 (+2.08%) | 868 |
| 9 Feb 2018 | INR | 5,600 | 5,774.7 | 5,550 | 5,745.9 | 5,745.9 | +17.5 (+0.31%) | 236 |
| 8 Feb 2018 | INR | 5,725.5 | 5,797.85 | 5,685 | 5,728.4 | 5,728.4 | +32.4 (+0.57%) | 722 |
| 7 Feb 2018 | INR | 5,777.6 | 5,837 | 5,670.6 | 5,696 | 5,696 | -7.8 (-0.14%) | 611 |
