| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 756 | 772 | 733.2 | 739.25 | 739.25 | -13.55 (-1.80%) | 35,618 |
| 21 Mar 2018 | INR | 750.95 | 765 | 750.95 | 752.8 | 752.8 | +9.45 (+1.27%) | 5,425 |
| 20 Mar 2018 | INR | 740.05 | 758.95 | 729.05 | 743.35 | 743.35 | -1.05 (-0.14%) | 4,287 |
| 19 Mar 2018 | INR | 778.15 | 778.15 | 743.5 | 744.4 | 744.4 | -25.25 (-3.28%) | 16,028 |
| 16 Mar 2018 | INR | 808.45 | 815 | 763.05 | 769.65 | 769.65 | -27 (-3.39%) | 8,118 |
| 15 Mar 2018 | INR | 752 | 824 | 752 | 796.65 | 796.65 | +45.95 (+6.12%) | 18,170 |
| 14 Mar 2018 | INR | 774.45 | 779.5 | 749.1 | 750.7 | 750.7 | -31.95 (-4.08%) | 9,541 |
| 13 Mar 2018 | INR | 800 | 807 | 777 | 782.65 | 782.65 | -20.4 (-2.54%) | 45,486 |
| 12 Mar 2018 | INR | 813 | 830.7 | 799.85 | 803.05 | 803.05 | -0.9 (-0.11%) | 6,362 |
| 9 Mar 2018 | INR | 808.3 | 827 | 800 | 803.95 | 803.95 | -6.85 (-0.84%) | 1,888 |
| 8 Mar 2018 | INR | 830 | 836.7 | 805.85 | 810.8 | 810.8 | -14.8 (-1.79%) | 3,305 |
| 7 Mar 2018 | INR | 853.8 | 867.1 | 816 | 825.6 | 825.6 | -31.9 (-3.72%) | 7,203 |
| 6 Mar 2018 | INR | 898 | 900 | 849 | 857.5 | 857.5 | -23.5 (-2.67%) | 2,200 |
| 5 Mar 2018 | INR | 919 | 919 | 875 | 881 | 881 | -24.25 (-2.68%) | 3,059 |
| 1 Mar 2018 | INR | 898.8 | 916.5 | 898.8 | 905.25 | 905.25 | +3.55 (+0.39%) | 2,575 |
| 28 Feb 2018 | INR | 904.65 | 912.1 | 900 | 901.7 | 901.7 | -18 (-1.96%) | 5,281 |
| 27 Feb 2018 | INR | 915 | 931.6 | 909.8 | 919.7 | 919.7 | +14.85 (+1.64%) | 6,580 |
| 26 Feb 2018 | INR | 871 | 909.4 | 870.15 | 904.85 | 904.85 | +31.45 (+3.60%) | 7,673 |
| 23 Feb 2018 | INR | 880.05 | 897.4 | 870.1 | 873.4 | 873.4 | -8.6 (-0.98%) | 2,027 |
| 22 Feb 2018 | INR | 899.25 | 905 | 880 | 882 | 882 | -17.85 (-1.98%) | 1,363 |
| 21 Feb 2018 | INR | 925 | 929.1 | 882.2 | 899.85 | 899.85 | -30.2 (-3.25%) | 8,109 |
| 20 Feb 2018 | INR | 962.9 | 982.9 | 926.75 | 930.05 | 930.05 | -18.5 (-1.95%) | 2,742 |
| 19 Feb 2018 | INR | 970 | 984.35 | 946.35 | 948.55 | 948.55 | -20.1 (-2.08%) | 669 |
| 16 Feb 2018 | INR | 980.15 | 996.35 | 965.05 | 968.65 | 968.65 | -14.55 (-1.48%) | 1,860 |
| 15 Feb 2018 | INR | 993 | 1,000.55 | 977.75 | 983.2 | 983.2 | -14.35 (-1.44%) | 765 |
| 14 Feb 2018 | INR | 1,000.2 | 1,013.8 | 991.15 | 997.55 | 997.55 | -7.45 (-0.74%) | 1,164 |
| 12 Feb 2018 | INR | 985 | 1,015 | 985 | 1,005 | 1,005 | +2.65 (+0.26%) | 3,088 |
| 9 Feb 2018 | INR | 989.25 | 1,025 | 980 | 1,002.35 | 1,002.35 | -9.25 (-0.91%) | 1,911 |
| 8 Feb 2018 | INR | 1,020.55 | 1,048 | 1,005 | 1,011.6 | 1,011.6 | -16.9 (-1.64%) | 1,310 |
| 7 Feb 2018 | INR | 1,040.65 | 1,047.95 | 1,020 | 1,028.5 | 1,028.5 | +20.8 (+2.06%) | 1,397 |
