| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 431.15 | 431.15 | 413.05 | 414.6 | 414.6 | -15.2 (-3.54%) | 189,602 |
| 21 Mar 2018 | INR | 427.9 | 434.45 | 425 | 429.8 | 429.8 | +3.65 (+0.86%) | 94,977 |
| 20 Mar 2018 | INR | 426.5 | 438.15 | 423.15 | 426.15 | 426.15 | -3.35 (-0.78%) | 99,163 |
| 19 Mar 2018 | INR | 447.3 | 447.3 | 428.05 | 429.5 | 429.5 | -17.95 (-4.01%) | 168,975 |
| 16 Mar 2018 | INR | 455.7 | 458.5 | 444 | 447.45 | 447.45 | -15.3 (-3.31%) | 184,890 |
| 15 Mar 2018 | INR | 460.5 | 465 | 456.6 | 462.75 | 462.75 | -1 (-0.22%) | 253,986 |
| 14 Mar 2018 | INR | 465.3 | 465.3 | 457.8 | 463.75 | 463.75 | -1.55 (-0.33%) | 120,506 |
| 13 Mar 2018 | INR | 446 | 467 | 445.1 | 465.3 | 465.3 | +18.45 (+4.13%) | 126,038 |
| 12 Mar 2018 | INR | 438.8 | 448.6 | 438.2 | 446.85 | 446.85 | +8.05 (+1.83%) | 52,507 |
| 9 Mar 2018 | INR | 443 | 444.6 | 437.6 | 438.8 | 438.8 | -3.6 (-0.81%) | 57,997 |
| 8 Mar 2018 | INR | 445 | 446.25 | 431.8 | 442.4 | 442.4 | -1.35 (-0.30%) | 94,296 |
| 7 Mar 2018 | INR | 447.3 | 449.9 | 439 | 443.75 | 443.75 | -1.05 (-0.24%) | 81,913 |
| 6 Mar 2018 | INR | 436.9 | 455 | 436 | 444.8 | 444.8 | +10.45 (+2.41%) | 178,265 |
| 5 Mar 2018 | INR | 442 | 442 | 431.55 | 434.35 | 434.35 | -7.7 (-1.74%) | 43,399 |
| 1 Mar 2018 | INR | 432.05 | 443.85 | 430.65 | 442.05 | 442.05 | +12.7 (+2.96%) | 168,091 |
| 28 Feb 2018 | INR | 426 | 430.65 | 424.6 | 429.35 | 429.35 | +2.95 (+0.69%) | 96,261 |
| 27 Feb 2018 | INR | 434.6 | 436.3 | 424.75 | 426.4 | 426.4 | -6.6 (-1.52%) | 715,592 |
| 26 Feb 2018 | INR | 432.6 | 443 | 430.1 | 433 | 433 | +2.9 (+0.67%) | 134,739 |
| 23 Feb 2018 | INR | 428.05 | 434.9 | 423 | 430.1 | 430.1 | +2.65 (+0.62%) | 1,344,055 |
| 22 Feb 2018 | INR | 432 | 435.85 | 425.6 | 427.45 | 427.45 | -20 (-4.47%) | 152,772 |
| 21 Feb 2018 | INR | 454.05 | 457.9 | 440.1 | 447.45 | 447.45 | -6.4 (-1.41%) | 1,001,349 |
| 20 Feb 2018 | INR | 459.85 | 459.85 | 452.2 | 453.85 | 453.85 | -5.15 (-1.12%) | 56,863 |
| 19 Feb 2018 | INR | 468.4 | 468.75 | 454.35 | 459 | 459 | -6.9 (-1.48%) | 80,438 |
| 16 Feb 2018 | INR | 478.9 | 478.9 | 464 | 465.9 | 465.9 | -8.95 (-1.88%) | 239,042 |
| 15 Feb 2018 | INR | 460 | 476 | 455 | 474.85 | 474.85 | +14.55 (+3.16%) | 119,518 |
| 14 Feb 2018 | INR | 471.9 | 471.9 | 459.05 | 460.3 | 460.3 | -5.3 (-1.14%) | 135,920 |
| 12 Feb 2018 | INR | 476 | 480.7 | 463 | 465.6 | 465.6 | -9.25 (-1.95%) | 235,018 |
| 9 Feb 2018 | INR | 477.95 | 484 | 469.4 | 474.85 | 474.85 | -3.45 (-0.72%) | 179,711 |
| 8 Feb 2018 | INR | 483 | 493.55 | 473.95 | 478.3 | 478.3 | +1.1 (+0.23%) | 198,294 |
| 7 Feb 2018 | INR | 472 | 481.95 | 469.35 | 477.2 | 477.2 | +7.45 (+1.59%) | 102,609 |
