| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 448 | 449.05 | 440 | 443.05 | 221.525 | -4.95 (-1.10%) | 6,292 |
| 21 Mar 2018 | INR | 450.1 | 452 | 444.8 | 448 | 224 | +2.6 (+0.58%) | 10,709 |
| 20 Mar 2018 | INR | 442.7 | 449.5 | 442.7 | 445.4 | 222.7 | -3.35 (-0.75%) | 2,428 |
| 19 Mar 2018 | INR | 450 | 456.15 | 446.9 | 448.75 | 224.375 | -1.35 (-0.30%) | 15,092 |
| 16 Mar 2018 | INR | 460.05 | 460.05 | 446.2 | 450.1 | 225.05 | -8.45 (-1.84%) | 2,615 |
| 15 Mar 2018 | INR | 454.9 | 463.5 | 449 | 458.55 | 229.275 | +7.45 (+1.65%) | 2,982 |
| 14 Mar 2018 | INR | 453 | 455.95 | 445.65 | 451.1 | 225.55 | -2.55 (-0.56%) | 1,667 |
| 13 Mar 2018 | INR | 455.9 | 458.3 | 452.15 | 453.65 | 226.825 | -10.55 (-2.27%) | 1,233 |
| 12 Mar 2018 | INR | 452.25 | 478.4 | 452.25 | 464.2 | 232.1 | +11.85 (+2.62%) | 3,354 |
| 9 Mar 2018 | INR | 460 | 460 | 451 | 452.35 | 226.175 | -7.05 (-1.53%) | 4,195 |
| 8 Mar 2018 | INR | 452 | 461.5 | 450 | 459.4 | 229.7 | +6.3 (+1.39%) | 9,346 |
| 7 Mar 2018 | INR | 455.8 | 458.3 | 449.15 | 453.1 | 226.55 | -9.9 (-2.14%) | 4,167 |
| 6 Mar 2018 | INR | 463.05 | 466.6 | 457.15 | 463 | 231.5 | +1.7 (+0.37%) | 2,472 |
| 5 Mar 2018 | INR | 468.05 | 468.05 | 457.95 | 461.3 | 230.65 | -7.05 (-1.51%) | 8,950 |
| 1 Mar 2018 | INR | 467.45 | 471 | 463.2 | 468.35 | 234.175 | +1.05 (+0.22%) | 1,708 |
| 28 Feb 2018 | INR | 476 | 476 | 462.5 | 467.3 | 233.65 | +3.5 (+0.75%) | 1,975 |
| 27 Feb 2018 | INR | 459.4 | 470 | 459.4 | 463.8 | 231.9 | +1.9 (+0.41%) | 1,608 |
| 26 Feb 2018 | INR | 458 | 467 | 449.15 | 461.9 | 230.95 | +3.95 (+0.86%) | 9,069 |
| 23 Feb 2018 | INR | 463.05 | 465.9 | 455.1 | 457.95 | 228.975 | -6.95 (-1.49%) | 1,124 |
| 22 Feb 2018 | INR | 465 | 471 | 458.2 | 464.9 | 232.45 | -4.5 (-0.96%) | 1,488 |
| 21 Feb 2018 | INR | 476.15 | 476.15 | 467 | 469.4 | 234.7 | -4.25 (-0.90%) | 1,055 |
| 20 Feb 2018 | INR | 474.35 | 475.95 | 468.75 | 473.65 | 236.825 | +3.95 (+0.84%) | 1,567 |
| 19 Feb 2018 | INR | 480 | 480 | 465.8 | 469.7 | 234.85 | -6.6 (-1.39%) | 3,295 |
| 16 Feb 2018 | INR | 485 | 487.5 | 472.6 | 476.3 | 238.15 | -3.7 (-0.77%) | 23,117 |
| 15 Feb 2018 | INR | 491.7 | 499.25 | 479.25 | 480 | 240 | -8.55 (-1.75%) | 5,674 |
| 14 Feb 2018 | INR | 500.15 | 500.15 | 486.6 | 488.55 | 244.275 | -4.2 (-0.85%) | 1,330 |
| 12 Feb 2018 | INR | 489.5 | 498.7 | 489.5 | 492.75 | 246.375 | +0.7 (+0.14%) | 5,432 |
| 9 Feb 2018 | INR | 499 | 500.2 | 490.05 | 492.05 | 246.025 | -12.4 (-2.46%) | 5,876 |
| 8 Feb 2018 | INR | 499 | 510 | 498.95 | 504.45 | 252.225 | +7.25 (+1.46%) | 4,843 |
| 7 Feb 2018 | INR | 508.8 | 514.85 | 492 | 497.2 | 248.6 | +1.3 (+0.26%) | 6,643 |
