| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 16,227.5 | 16,599.95 | 16,227.5 | 16,288.5 | 16,288.5 | +165.85 (+1.03%) | 515 |
| 21 Mar 2018 | INR | 16,574.95 | 16,647.15 | 15,988.2 | 16,122.65 | 16,122.65 | -293.85 (-1.79%) | 518 |
| 20 Mar 2018 | INR | 16,030 | 16,506.4 | 16,030 | 16,416.5 | 16,416.5 | +408.45 (+2.55%) | 188 |
| 19 Mar 2018 | INR | 16,582.75 | 16,582.75 | 15,960 | 16,008.05 | 16,008.05 | -413.75 (-2.52%) | 682 |
| 16 Mar 2018 | INR | 16,804.45 | 17,025 | 16,312 | 16,421.8 | 16,421.8 | -383.15 (-2.28%) | 315 |
| 15 Mar 2018 | INR | 17,010 | 17,183.55 | 16,721 | 16,804.95 | 16,804.95 | -160.95 (-0.95%) | 1,514 |
| 14 Mar 2018 | INR | 16,771.35 | 17,082.05 | 16,602.5 | 16,965.9 | 16,965.9 | +194.55 (+1.16%) | 199 |
| 13 Mar 2018 | INR | 16,312.95 | 16,839.9 | 16,312.95 | 16,771.35 | 16,771.35 | +583.85 (+3.61%) | 320 |
| 12 Mar 2018 | INR | 16,030 | 16,250 | 15,970.4 | 16,187.5 | 16,187.5 | +163.6 (+1.02%) | 505 |
| 9 Mar 2018 | INR | 16,132.35 | 16,197.35 | 15,950.05 | 16,023.9 | 16,023.9 | -71.6 (-0.44%) | 217 |
| 8 Mar 2018 | INR | 16,330 | 16,438.7 | 16,000 | 16,095.5 | 16,095.5 | -90.7 (-0.56%) | 306 |
| 7 Mar 2018 | INR | 16,463.45 | 16,585.65 | 16,022 | 16,186.2 | 16,186.2 | -438.4 (-2.64%) | 599 |
| 6 Mar 2018 | INR | 16,750 | 16,950 | 16,570.05 | 16,624.6 | 16,624.6 | +50 (+0.30%) | 663 |
| 5 Mar 2018 | INR | 16,560.15 | 16,700.15 | 16,212.65 | 16,574.6 | 16,574.6 | -42.7 (-0.26%) | 1,297 |
| 1 Mar 2018 | INR | 16,710.2 | 16,820.7 | 16,551 | 16,617.3 | 16,617.3 | -60.5 (-0.36%) | 152 |
| 28 Feb 2018 | INR | 16,760 | 16,890.95 | 16,544.1 | 16,677.8 | 16,677.8 | -183.55 (-1.09%) | 411 |
| 27 Feb 2018 | INR | 17,088 | 17,137.85 | 16,700 | 16,861.35 | 16,861.35 | -92.65 (-0.55%) | 294 |
| 26 Feb 2018 | INR | 17,292.75 | 17,416.2 | 16,922.15 | 16,954 | 16,954 | -240 (-1.40%) | 289 |
| 23 Feb 2018 | INR | 16,877.5 | 17,285 | 16,842.7 | 17,194 | 17,194 | +403.3 (+2.40%) | 480 |
| 22 Feb 2018 | INR | 17,000 | 17,056.15 | 16,631.25 | 16,790.7 | 16,790.7 | -182.25 (-1.07%) | 260 |
| 21 Feb 2018 | INR | 17,079.95 | 17,081.95 | 16,871.4 | 16,972.95 | 16,972.95 | +59.8 (+0.35%) | 366 |
| 20 Feb 2018 | INR | 16,840 | 17,100 | 16,672.05 | 16,913.15 | 16,913.15 | +78.85 (+0.47%) | 579 |
| 19 Feb 2018 | INR | 17,279 | 17,279 | 16,617.3 | 16,834.3 | 16,834.3 | -135.2 (-0.80%) | 381 |
| 16 Feb 2018 | INR | 17,318.75 | 17,590 | 16,900 | 16,969.5 | 16,969.5 | -345.25 (-1.99%) | 387 |
| 15 Feb 2018 | INR | 16,850 | 17,839.75 | 16,839.55 | 17,314.75 | 17,314.75 | +479.95 (+2.85%) | 857 |
| 14 Feb 2018 | INR | 16,937 | 17,014.45 | 16,638.05 | 16,834.8 | 16,834.8 | -102.3 (-0.60%) | 357 |
| 12 Feb 2018 | INR | 17,056.9 | 17,174.55 | 16,819.5 | 16,937.1 | 16,937.1 | -34.05 (-0.20%) | 325 |
| 9 Feb 2018 | INR | 16,801 | 17,125.85 | 16,693.8 | 16,971.15 | 16,971.15 | -12.25 (-0.07%) | 448 |
| 8 Feb 2018 | INR | 16,751 | 17,158.45 | 16,751 | 16,983.4 | 16,983.4 | +63.05 (+0.37%) | 548 |
| 7 Feb 2018 | INR | 16,611 | 17,160.4 | 16,543.1 | 16,920.35 | 16,920.35 | +15.4 (+0.09%) | 7,631 |
