| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 5,455 | 5,455 | 5,400 | 5,437.65 | 5,437.65 | -5.65 (-0.10%) | 100 |
| 21 Mar 2018 | INR | 5,441 | 5,447 | 5,405 | 5,443.3 | 5,443.3 | -6.55 (-0.12%) | 1,244 |
| 20 Mar 2018 | INR | 5,469 | 5,473 | 5,410 | 5,449.85 | 5,449.85 | +2.65 (+0.05%) | 525 |
| 19 Mar 2018 | INR | 5,550 | 5,550 | 5,405 | 5,447.2 | 5,447.2 | -68.05 (-1.23%) | 1,838 |
| 16 Mar 2018 | INR | 5,585 | 5,659.85 | 5,500 | 5,515.25 | 5,515.25 | -63.5 (-1.14%) | 590 |
| 15 Mar 2018 | INR | 5,548 | 5,641.8 | 5,502 | 5,578.75 | 5,578.75 | -15.1 (-0.27%) | 353 |
| 14 Mar 2018 | INR | 5,663.95 | 5,674.7 | 5,571.2 | 5,593.85 | 5,593.85 | -14.4 (-0.26%) | 433 |
| 13 Mar 2018 | INR | 5,636.05 | 5,664.95 | 5,578.25 | 5,608.25 | 5,608.25 | -18.45 (-0.33%) | 89 |
| 12 Mar 2018 | INR | 5,690.4 | 5,695.75 | 5,601.2 | 5,626.7 | 5,626.7 | -9.05 (-0.16%) | 204 |
| 9 Mar 2018 | INR | 5,648.95 | 5,690.05 | 5,625 | 5,635.75 | 5,635.75 | +28.05 (+0.50%) | 100 |
| 8 Mar 2018 | INR | 5,726 | 5,726 | 5,550 | 5,607.7 | 5,607.7 | -126.35 (-2.20%) | 474 |
| 7 Mar 2018 | INR | 5,700.35 | 5,895 | 5,690.15 | 5,734.05 | 5,734.05 | +72.15 (+1.27%) | 823 |
| 6 Mar 2018 | INR | 5,747.5 | 5,752.9 | 5,645 | 5,661.9 | 5,661.9 | -79.3 (-1.38%) | 108 |
| 5 Mar 2018 | INR | 5,714 | 5,754.15 | 5,700 | 5,741.2 | 5,741.2 | -8.75 (-0.15%) | 73 |
| 1 Mar 2018 | INR | 5,755.95 | 5,775 | 5,700 | 5,749.95 | 5,749.95 | +16.95 (+0.30%) | 126 |
| 28 Feb 2018 | INR | 5,801.2 | 5,859.8 | 5,695 | 5,733 | 5,733 | -115.1 (-1.97%) | 432 |
| 27 Feb 2018 | INR | 5,822 | 5,870 | 5,783.95 | 5,848.1 | 5,848.1 | +27.2 (+0.47%) | 380 |
| 26 Feb 2018 | INR | 5,847.85 | 5,850 | 5,695.1 | 5,820.9 | 5,820.9 | +32.5 (+0.56%) | 383 |
| 23 Feb 2018 | INR | 5,741 | 5,849 | 5,727 | 5,788.4 | 5,788.4 | +41.6 (+0.72%) | 467 |
| 22 Feb 2018 | INR | 5,445.35 | 5,786.15 | 5,445.35 | 5,746.8 | 5,746.8 | +109.2 (+1.94%) | 463 |
| 21 Feb 2018 | INR | 5,660.6 | 5,796.25 | 5,609 | 5,637.6 | 5,637.6 | +10.45 (+0.19%) | 61,140 |
| 20 Feb 2018 | INR | 5,665 | 5,717.5 | 5,551 | 5,627.15 | 5,627.15 | -40.25 (-0.71%) | 408 |
| 19 Feb 2018 | INR | 5,688 | 5,950 | 5,559.6 | 5,667.4 | 5,667.4 | +128.75 (+2.32%) | 511 |
| 16 Feb 2018 | INR | 5,706.15 | 5,706.15 | 5,500 | 5,538.65 | 5,538.65 | -94.8 (-1.68%) | 411 |
| 15 Feb 2018 | INR | 5,750 | 5,870 | 5,585.15 | 5,633.45 | 5,633.45 | -99.25 (-1.73%) | 1,633 |
| 14 Feb 2018 | INR | 5,927 | 6,059.2 | 5,514.95 | 5,732.7 | 5,732.7 | -194.85 (-3.29%) | 2,783 |
| 12 Feb 2018 | INR | 5,585 | 6,109.95 | 5,585 | 5,927.55 | 5,927.55 | +338.25 (+6.05%) | 1,538 |
| 9 Feb 2018 | INR | 5,460.05 | 5,620 | 5,445 | 5,589.3 | 5,589.3 | +126.65 (+2.32%) | 419 |
| 8 Feb 2018 | INR | 5,439.95 | 5,524 | 5,400 | 5,462.65 | 5,462.65 | +81.1 (+1.51%) | 1,245 |
| 7 Feb 2018 | INR | 5,301 | 5,391 | 5,271 | 5,381.55 | 5,381.55 | +128.8 (+2.45%) | 261 |
