| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 636.5 | 639.65 | 625.5 | 627.85 | 627.85 | -8.6 (-1.35%) | 11,221 |
| 21 Mar 2018 | INR | 640.5 | 648.3 | 632.6 | 636.45 | 636.45 | +0.85 (+0.13%) | 19,271 |
| 20 Mar 2018 | INR | 626 | 641.5 | 624.6 | 635.6 | 635.6 | +9.25 (+1.48%) | 20,827 |
| 19 Mar 2018 | INR | 627.3 | 629.45 | 624.85 | 626.35 | 626.35 | +2 (+0.32%) | 10,883 |
| 16 Mar 2018 | INR | 635 | 643.2 | 622 | 624.35 | 624.35 | -13.55 (-2.12%) | 9,463 |
| 15 Mar 2018 | INR | 639 | 647 | 636 | 637.9 | 637.9 | +0.2 (+0.03%) | 15,767 |
| 14 Mar 2018 | INR | 630.6 | 639 | 628.55 | 637.7 | 637.7 | +6.2 (+0.98%) | 18,447 |
| 13 Mar 2018 | INR | 624.7 | 636.65 | 624.15 | 631.5 | 631.5 | +7.2 (+1.15%) | 16,294 |
| 12 Mar 2018 | INR | 620 | 629.2 | 619.65 | 624.3 | 624.3 | +6.75 (+1.09%) | 10,517 |
| 9 Mar 2018 | INR | 620.85 | 627.95 | 616 | 617.55 | 617.55 | -0.25 (-0.04%) | 19,883 |
| 8 Mar 2018 | INR | 617.05 | 620 | 609.95 | 617.8 | 617.8 | +4.95 (+0.81%) | 28,526 |
| 7 Mar 2018 | INR | 623.1 | 627.55 | 608.15 | 612.85 | 612.85 | -9.45 (-1.52%) | 19,658 |
| 6 Mar 2018 | INR | 628.4 | 636.7 | 620.1 | 622.3 | 622.3 | -6 (-0.95%) | 12,864 |
| 5 Mar 2018 | INR | 631 | 636 | 625 | 628.3 | 628.3 | -9.45 (-1.48%) | 7,081 |
| 1 Mar 2018 | INR | 636.95 | 645.5 | 635 | 637.75 | 637.75 | -5.3 (-0.82%) | 7,695 |
| 28 Feb 2018 | INR | 646.9 | 649.5 | 639 | 643.05 | 643.05 | -5.35 (-0.83%) | 13,262 |
| 27 Feb 2018 | INR | 636.5 | 651.7 | 634.4 | 648.4 | 648.4 | +13 (+2.05%) | 12,948 |
| 26 Feb 2018 | INR | 638.1 | 643.85 | 634 | 635.4 | 635.4 | -1.55 (-0.24%) | 9,551 |
| 23 Feb 2018 | INR | 618 | 641.9 | 618 | 636.95 | 636.95 | +17.95 (+2.90%) | 13,758 |
| 22 Feb 2018 | INR | 623.4 | 629 | 615 | 619 | 619 | -6.4 (-1.02%) | 12,159 |
| 21 Feb 2018 | INR | 634.1 | 634.1 | 617.65 | 625.4 | 625.4 | -6.3 (-1.00%) | 18,384 |
| 20 Feb 2018 | INR | 633.5 | 638.65 | 627.45 | 631.7 | 631.7 | -1.7 (-0.27%) | 14,878 |
| 19 Feb 2018 | INR | 641.4 | 641.4 | 626 | 633.4 | 633.4 | -7.85 (-1.22%) | 16,424 |
| 16 Feb 2018 | INR | 644.75 | 649.85 | 634 | 641.25 | 641.25 | -5.95 (-0.92%) | 14,209 |
| 15 Feb 2018 | INR | 655 | 657.65 | 643.05 | 647.2 | 647.2 | -8.4 (-1.28%) | 20,659 |
| 14 Feb 2018 | INR | 656.9 | 665.1 | 643.2 | 655.6 | 655.6 | +6.1 (+0.94%) | 37,235 |
| 12 Feb 2018 | INR | 638.1 | 655.05 | 635.3 | 649.5 | 649.5 | +10.9 (+1.71%) | 30,001 |
| 9 Feb 2018 | INR | 599.25 | 641.4 | 599.25 | 638.6 | 638.6 | +18.65 (+3.01%) | 53,712 |
| 8 Feb 2018 | INR | 614.4 | 624.6 | 603 | 619.95 | 619.95 | +18.35 (+3.05%) | 33,050 |
| 7 Feb 2018 | INR | 619 | 621.05 | 595 | 601.6 | 601.6 | -0.05 (-0.01%) | 18,017 |
