| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 2,246.3 | 2,260 | 2,200 | 2,221.5 | 2,221.5 | +1.6 (+0.07%) | 562 |
| 21 Mar 2018 | INR | 2,225 | 2,250 | 2,163 | 2,219.9 | 2,219.9 | +4.8 (+0.22%) | 586 |
| 20 Mar 2018 | INR | 2,211.95 | 2,238 | 2,202 | 2,215.1 | 2,215.1 | +14.8 (+0.67%) | 16,002 |
| 19 Mar 2018 | INR | 2,232.05 | 2,232.05 | 2,184 | 2,200.3 | 2,200.3 | -52.25 (-2.32%) | 852 |
| 16 Mar 2018 | INR | 2,280 | 2,295 | 2,249.5 | 2,252.55 | 2,252.55 | -12.5 (-0.55%) | 595 |
| 15 Mar 2018 | INR | 2,280 | 2,296.55 | 2,256.3 | 2,265.05 | 2,265.05 | -17.75 (-0.78%) | 396 |
| 14 Mar 2018 | INR | 2,265 | 2,322 | 2,222 | 2,282.8 | 2,282.8 | +11.55 (+0.51%) | 1,441 |
| 13 Mar 2018 | INR | 2,295 | 2,305 | 2,262 | 2,271.25 | 2,271.25 | -5.35 (-0.23%) | 1,543 |
| 12 Mar 2018 | INR | 2,241 | 2,439.95 | 2,241 | 2,276.6 | 2,276.6 | +14 (+0.62%) | 1,910 |
| 9 Mar 2018 | INR | 2,300 | 2,300 | 2,249.1 | 2,262.6 | 2,262.6 | -23.6 (-1.03%) | 690 |
| 8 Mar 2018 | INR | 2,327 | 2,327 | 2,280 | 2,286.2 | 2,286.2 | -41.1 (-1.77%) | 554 |
| 7 Mar 2018 | INR | 2,340.05 | 2,380 | 2,320 | 2,327.3 | 2,327.3 | -32.7 (-1.39%) | 180 |
| 6 Mar 2018 | INR | 2,397.15 | 2,422.05 | 2,353 | 2,360 | 2,360 | +6.2 (+0.26%) | 320 |
| 5 Mar 2018 | INR | 2,800 | 2,800 | 2,350 | 2,353.8 | 2,353.8 | -74.7 (-3.08%) | 294 |
| 1 Mar 2018 | INR | 2,415.5 | 2,436.95 | 2,402.35 | 2,428.5 | 2,428.5 | +27.25 (+1.13%) | 446 |
| 28 Feb 2018 | INR | 2,410 | 2,455 | 2,400 | 2,401.25 | 2,401.25 | +19.1 (+0.80%) | 2,554 |
| 27 Feb 2018 | INR | 2,407 | 2,410 | 2,364 | 2,382.15 | 2,382.15 | -16.85 (-0.70%) | 412 |
| 26 Feb 2018 | INR | 2,494.85 | 2,494.85 | 2,390 | 2,399 | 2,399 | -7.9 (-0.33%) | 77 |
| 23 Feb 2018 | INR | 2,371.05 | 2,454 | 2,362.95 | 2,406.9 | 2,406.9 | +35.5 (+1.50%) | 946 |
| 22 Feb 2018 | INR | 2,393.05 | 2,393.1 | 2,357.95 | 2,371.4 | 2,371.4 | -0.2 (-0.01%) | 249 |
| 21 Feb 2018 | INR | 2,407.05 | 2,408.75 | 2,361.1 | 2,371.6 | 2,371.6 | -23.2 (-0.97%) | 82 |
| 20 Feb 2018 | INR | 2,426.3 | 2,426.5 | 2,387.35 | 2,394.8 | 2,394.8 | -36.25 (-1.49%) | 750 |
| 19 Feb 2018 | INR | 2,460.6 | 2,460.6 | 2,413.7 | 2,431.05 | 2,431.05 | -8.5 (-0.35%) | 77 |
| 16 Feb 2018 | INR | 2,447.6 | 2,450 | 2,413.1 | 2,439.55 | 2,439.55 | +20.8 (+0.86%) | 293 |
| 15 Feb 2018 | INR | 2,431 | 2,465.3 | 2,411.1 | 2,418.75 | 2,418.75 | -36.95 (-1.50%) | 282 |
| 14 Feb 2018 | INR | 2,475 | 2,475 | 2,440 | 2,455.7 | 2,455.7 | +10.4 (+0.43%) | 729 |
| 12 Feb 2018 | INR | 2,471 | 2,471 | 2,436 | 2,445.3 | 2,445.3 | -10.75 (-0.44%) | 883 |
| 9 Feb 2018 | INR | 2,500 | 2,500 | 2,451.1 | 2,456.05 | 2,456.05 | -100.6 (-3.93%) | 1,290 |
| 8 Feb 2018 | INR | 2,503.25 | 2,624 | 2,503.25 | 2,556.65 | 2,556.65 | +4.3 (+0.17%) | 683 |
| 7 Feb 2018 | INR | 2,538.95 | 2,580 | 2,471.6 | 2,552.35 | 2,552.35 | +70.55 (+2.84%) | 813 |
