| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 606 | 608 | 595 | 598.55 | 598.55 | -3 (-0.50%) | 5,308 |
| 21 Mar 2018 | INR | 604.15 | 606.95 | 600.25 | 601.55 | 601.55 | -0.95 (-0.16%) | 6,539 |
| 20 Mar 2018 | INR | 605.05 | 614 | 601.1 | 602.5 | 602.5 | -1.05 (-0.17%) | 6,920 |
| 19 Mar 2018 | INR | 619.05 | 619.95 | 601.1 | 603.55 | 603.55 | -14.95 (-2.42%) | 7,431 |
| 16 Mar 2018 | INR | 624 | 624 | 614 | 618.5 | 618.5 | -4.35 (-0.70%) | 8,473 |
| 15 Mar 2018 | INR | 621.2 | 624 | 618.2 | 622.85 | 622.85 | +2.35 (+0.38%) | 4,131 |
| 14 Mar 2018 | INR | 617.05 | 624.35 | 617.05 | 620.5 | 620.5 | -0.6 (-0.10%) | 3,207 |
| 13 Mar 2018 | INR | 623.15 | 625.05 | 616.5 | 621.1 | 621.1 | -3.1 (-0.50%) | 6,949 |
| 12 Mar 2018 | INR | 626.8 | 629 | 620.1 | 624.2 | 624.2 | -1 (-0.16%) | 3,936 |
| 9 Mar 2018 | INR | 620 | 633 | 617.1 | 625.2 | 625.2 | +4.7 (+0.76%) | 4,389 |
| 8 Mar 2018 | INR | 624.05 | 630.05 | 617 | 620.5 | 620.5 | -2.5 (-0.40%) | 5,641 |
| 7 Mar 2018 | INR | 626.55 | 646 | 620.1 | 623 | 623 | -7.75 (-1.23%) | 6,589 |
| 6 Mar 2018 | INR | 634.75 | 641.05 | 628 | 630.75 | 630.75 | -2.85 (-0.45%) | 7,724 |
| 5 Mar 2018 | INR | 660 | 669.5 | 629.95 | 633.6 | 633.6 | -10.3 (-1.60%) | 29,015 |
| 1 Mar 2018 | INR | 630 | 650 | 625.6 | 643.9 | 643.9 | +9.2 (+1.45%) | 10,505 |
| 28 Feb 2018 | INR | 612.5 | 637 | 600 | 634.7 | 634.7 | +18.5 (+3.00%) | 12,274 |
| 27 Feb 2018 | INR | 620 | 623.7 | 611.9 | 616.2 | 616.2 | -5.4 (-0.87%) | 6,553 |
| 26 Feb 2018 | INR | 617.05 | 624.95 | 613.5 | 621.6 | 621.6 | +5.55 (+0.90%) | 4,327 |
| 23 Feb 2018 | INR | 615.3 | 623 | 615 | 616.05 | 616.05 | +0.45 (+0.07%) | 5,767 |
| 22 Feb 2018 | INR | 615.1 | 621 | 614 | 615.6 | 615.6 | -0.75 (-0.12%) | 2,878 |
| 21 Feb 2018 | INR | 619.5 | 624 | 615 | 616.35 | 616.35 | -3.15 (-0.51%) | 2,237 |
| 20 Feb 2018 | INR | 618 | 623 | 615.05 | 619.5 | 619.5 | +4.7 (+0.76%) | 2,147 |
| 19 Feb 2018 | INR | 622.2 | 629.75 | 613 | 614.8 | 614.8 | -7.4 (-1.19%) | 12,342 |
| 16 Feb 2018 | INR | 627.05 | 630.05 | 620.35 | 622.2 | 622.2 | -3.45 (-0.55%) | 2,857 |
| 15 Feb 2018 | INR | 629.9 | 638 | 624 | 625.65 | 625.65 | -2.9 (-0.46%) | 2,624 |
| 14 Feb 2018 | INR | 628.05 | 630 | 621 | 628.55 | 628.55 | -4.55 (-0.72%) | 7,382 |
| 12 Feb 2018 | INR | 634.95 | 635.65 | 625.1 | 633.1 | 633.1 | +10.65 (+1.71%) | 8,279 |
| 9 Feb 2018 | INR | 623 | 632.15 | 610 | 622.45 | 622.45 | -2.95 (-0.47%) | 7,867 |
| 8 Feb 2018 | INR | 627.5 | 632.9 | 620.1 | 625.4 | 625.4 | -1.85 (-0.29%) | 5,320 |
| 7 Feb 2018 | INR | 619.15 | 638.9 | 619.1 | 627.25 | 627.25 | +7.35 (+1.19%) | 5,658 |
