| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 994 | 1,002.5 | 987 | 990.75 | 990.75 | -3.85 (-0.39%) | 20,739 |
| 21 Mar 2018 | INR | 990 | 1,010.6 | 989.7 | 994.6 | 994.6 | +10.2 (+1.04%) | 27,031 |
| 20 Mar 2018 | INR | 976 | 989 | 955.8 | 984.4 | 984.4 | +4.3 (+0.44%) | 36,425 |
| 19 Mar 2018 | INR | 1,015.15 | 1,015.15 | 976.05 | 980.1 | 980.1 | -35.15 (-3.46%) | 29,020 |
| 16 Mar 2018 | INR | 1,048 | 1,048 | 1,000 | 1,015.25 | 1,015.25 | -23.75 (-2.29%) | 47,112 |
| 15 Mar 2018 | INR | 1,000.05 | 1,046.8 | 1,000.05 | 1,039 | 1,039 | +28.7 (+2.84%) | 28,004 |
| 14 Mar 2018 | INR | 1,001 | 1,016.95 | 1,001 | 1,010.3 | 1,010.3 | -1 (-0.10%) | 14,772 |
| 13 Mar 2018 | INR | 1,020 | 1,022.45 | 1,001 | 1,011.3 | 1,011.3 | -3.35 (-0.33%) | 14,151 |
| 12 Mar 2018 | INR | 1,006 | 1,019.6 | 1,005 | 1,014.65 | 1,014.65 | +11.25 (+1.12%) | 23,412 |
| 9 Mar 2018 | INR | 1,018 | 1,018 | 994 | 1,003.4 | 1,003.4 | -0.45 (-0.04%) | 19,573 |
| 8 Mar 2018 | INR | 1,002 | 1,011.05 | 992 | 1,003.85 | 1,003.85 | +11.35 (+1.14%) | 22,784 |
| 7 Mar 2018 | INR | 1,025.9 | 1,040.1 | 987.35 | 992.5 | 992.5 | -42.3 (-4.09%) | 65,544 |
| 6 Mar 2018 | INR | 1,065 | 1,065 | 1,028.55 | 1,034.8 | 1,034.8 | -2.6 (-0.25%) | 36,935 |
| 5 Mar 2018 | INR | 1,040 | 1,070 | 1,018.7 | 1,037.4 | 1,037.4 | -7.2 (-0.69%) | 62,871 |
| 1 Mar 2018 | INR | 1,053 | 1,068.25 | 1,041.75 | 1,044.6 | 1,044.6 | -8.5 (-0.81%) | 25,416 |
| 28 Feb 2018 | INR | 1,039 | 1,066.9 | 1,024.85 | 1,053.1 | 1,053.1 | +13.1 (+1.26%) | 83,336 |
| 27 Feb 2018 | INR | 1,050 | 1,057 | 1,035 | 1,040 | 1,040 | -5.45 (-0.52%) | 33,452 |
| 26 Feb 2018 | INR | 1,028.7 | 1,051 | 1,018.55 | 1,045.45 | 1,045.45 | +26 (+2.55%) | 61,006 |
| 23 Feb 2018 | INR | 1,003.4 | 1,023 | 1,000.1 | 1,019.45 | 1,019.45 | +22.95 (+2.30%) | 31,983 |
| 22 Feb 2018 | INR | 1,000 | 1,012 | 986.05 | 996.5 | 996.5 | +4.7 (+0.47%) | 35,700 |
| 21 Feb 2018 | INR | 989.05 | 1,000.8 | 985 | 991.8 | 991.8 | +3.5 (+0.35%) | 21,461 |
| 20 Feb 2018 | INR | 980 | 997.85 | 980 | 988.3 | 988.3 | +4.15 (+0.42%) | 25,793 |
| 19 Feb 2018 | INR | 1,010 | 1,012.4 | 975.85 | 984.15 | 984.15 | -16.15 (-1.61%) | 40,662 |
| 16 Feb 2018 | INR | 1,010 | 1,030 | 995.95 | 1,000.3 | 1,000.3 | -12.65 (-1.25%) | 30,350 |
| 15 Feb 2018 | INR | 1,021 | 1,036.8 | 1,005.5 | 1,012.95 | 1,012.95 | -6.95 (-0.68%) | 21,796 |
| 14 Feb 2018 | INR | 1,013.1 | 1,035.25 | 1,009.15 | 1,019.9 | 1,019.9 | +13.6 (+1.35%) | 39,642 |
| 12 Feb 2018 | INR | 1,020 | 1,022 | 1,001 | 1,006.3 | 1,006.3 | +6.45 (+0.65%) | 32,856 |
| 9 Feb 2018 | INR | 960 | 1,008.4 | 960 | 999.85 | 999.85 | +5.1 (+0.51%) | 217,518 |
| 8 Feb 2018 | INR | 972 | 1,007.95 | 972 | 994.75 | 994.75 | +21.55 (+2.21%) | 65,205 |
| 7 Feb 2018 | INR | 996 | 998.5 | 965 | 973.2 | 973.2 | +6.15 (+0.64%) | 47,280 |
