| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 730.05 | 738.55 | 724.85 | 734.55 | 734.55 | -0.35 (-0.05%) | 4,537 |
| 21 Mar 2018 | INR | 744.9 | 750.5 | 730.3 | 734.9 | 734.9 | -7.45 (-1.00%) | 7,099 |
| 20 Mar 2018 | INR | 738.95 | 744.05 | 738 | 742.35 | 742.35 | -1.85 (-0.25%) | 2,851 |
| 19 Mar 2018 | INR | 745.15 | 757.65 | 740 | 744.2 | 744.2 | +2.95 (+0.40%) | 6,156 |
| 16 Mar 2018 | INR | 750.85 | 754.7 | 740 | 741.25 | 741.25 | -5.35 (-0.72%) | 2,923 |
| 15 Mar 2018 | INR | 756 | 761.9 | 735 | 746.6 | 746.6 | -7.55 (-1.00%) | 6,304 |
| 14 Mar 2018 | INR | 731.05 | 757.9 | 731.05 | 754.15 | 754.15 | +20.2 (+2.75%) | 84,290 |
| 13 Mar 2018 | INR | 738.05 | 738.6 | 728 | 733.95 | 733.95 | -5.35 (-0.72%) | 2,878 |
| 12 Mar 2018 | INR | 728 | 754 | 725 | 739.3 | 739.3 | +13.9 (+1.92%) | 8,494 |
| 9 Mar 2018 | INR | 729.9 | 729.9 | 725 | 725.4 | 725.4 | -6.1 (-0.83%) | 680 |
| 8 Mar 2018 | INR | 725 | 734.3 | 722 | 731.5 | 731.5 | +5.35 (+0.74%) | 2,672 |
| 7 Mar 2018 | INR | 730 | 732.25 | 720 | 726.15 | 726.15 | -13.05 (-1.77%) | 7,551 |
| 6 Mar 2018 | INR | 739.1 | 745.5 | 735.1 | 739.2 | 739.2 | +10.7 (+1.47%) | 3,837 |
| 5 Mar 2018 | INR | 737 | 740.75 | 725.5 | 728.5 | 728.5 | -13.15 (-1.77%) | 134,458 |
| 1 Mar 2018 | INR | 753 | 753 | 737.7 | 741.65 | 741.65 | -9.9 (-1.32%) | 3,036 |
| 28 Feb 2018 | INR | 749.7 | 754.55 | 729.1 | 751.55 | 751.55 | +1.95 (+0.26%) | 13,886 |
| 27 Feb 2018 | INR | 734.5 | 752.95 | 725 | 749.6 | 749.6 | +15.5 (+2.11%) | 8,098 |
| 26 Feb 2018 | INR | 718.7 | 738.1 | 716.05 | 734.1 | 734.1 | +17.6 (+2.46%) | 14,178 |
| 23 Feb 2018 | INR | 712.8 | 726.35 | 712.25 | 716.5 | 716.5 | +2.3 (+0.32%) | 3,684 |
| 22 Feb 2018 | INR | 732.75 | 733.4 | 706.4 | 714.2 | 714.2 | -16.4 (-2.24%) | 8,642 |
| 21 Feb 2018 | INR | 731 | 735 | 719.15 | 730.6 | 730.6 | 0.0 (0.0%) | 2,779 |
| 20 Feb 2018 | INR | 715 | 739.6 | 693.45 | 730.6 | 730.6 | +17.2 (+2.41%) | 6,559 |
| 19 Feb 2018 | INR | 725 | 734.1 | 708.3 | 713.4 | 713.4 | -10 (-1.38%) | 51,590 |
| 16 Feb 2018 | INR | 743.7 | 755 | 721.65 | 723.4 | 723.4 | -14.05 (-1.91%) | 3,290 |
| 15 Feb 2018 | INR | 739.35 | 744 | 733.95 | 737.45 | 737.45 | +3 (+0.41%) | 5,886 |
| 14 Feb 2018 | INR | 741.25 | 746.65 | 730.1 | 734.45 | 734.45 | -3.35 (-0.45%) | 4,724 |
| 12 Feb 2018 | INR | 717.45 | 742.75 | 711.55 | 737.8 | 737.8 | +26 (+3.65%) | 12,364 |
| 9 Feb 2018 | INR | 720 | 720.75 | 707.05 | 711.8 | 711.8 | -15.25 (-2.10%) | 6,694 |
| 8 Feb 2018 | INR | 727.25 | 742 | 721 | 727.05 | 727.05 | -0.1 (-0.01%) | 58,827 |
| 7 Feb 2018 | INR | 741.6 | 748.7 | 717 | 727.15 | 727.15 | -4.95 (-0.68%) | 13,208 |
