| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 673 | 675 | 661.1 | 668.85 | 133.77 | -2.7 (-0.40%) | 18,303 |
| 21 Mar 2018 | INR | 669 | 675 | 663.95 | 671.55 | 134.31 | +5.65 (+0.85%) | 5,303 |
| 20 Mar 2018 | INR | 650 | 672.65 | 650 | 665.9 | 133.18 | +2.9 (+0.44%) | 3,715 |
| 19 Mar 2018 | INR | 663.1 | 665 | 653.35 | 663 | 132.6 | -3.3 (-0.50%) | 4,861 |
| 16 Mar 2018 | INR | 679.85 | 679.85 | 660.05 | 666.3 | 133.26 | -5.85 (-0.87%) | 4,343 |
| 15 Mar 2018 | INR | 656.9 | 675 | 656.9 | 672.15 | 134.43 | +9.85 (+1.49%) | 5,292 |
| 14 Mar 2018 | INR | 654.15 | 664 | 618 | 662.3 | 132.46 | +8.2 (+1.25%) | 8,320 |
| 13 Mar 2018 | INR | 647.15 | 657.95 | 634 | 654.1 | 130.82 | +5.65 (+0.87%) | 4,474 |
| 12 Mar 2018 | INR | 631.15 | 651.95 | 626.55 | 648.45 | 129.69 | +18 (+2.86%) | 7,662 |
| 9 Mar 2018 | INR | 637.9 | 639.85 | 629.05 | 630.45 | 126.09 | -2.85 (-0.45%) | 6,015 |
| 8 Mar 2018 | INR | 640 | 645.05 | 631.3 | 633.3 | 126.66 | -7.85 (-1.22%) | 8,313 |
| 7 Mar 2018 | INR | 665.95 | 665.95 | 640 | 641.15 | 128.23 | -7.45 (-1.15%) | 3,074 |
| 6 Mar 2018 | INR | 656 | 663.55 | 646.5 | 648.6 | 129.72 | -6.15 (-0.94%) | 7,290 |
| 5 Mar 2018 | INR | 656 | 656 | 649.1 | 654.75 | 130.95 | -2.2 (-0.33%) | 84,541 |
| 1 Mar 2018 | INR | 651.1 | 662 | 645 | 656.95 | 131.39 | +5.6 (+0.86%) | 3,171 |
| 28 Feb 2018 | INR | 641.55 | 654 | 641.55 | 651.35 | 130.27 | +4.7 (+0.73%) | 2,196 |
| 27 Feb 2018 | INR | 650 | 653 | 645 | 646.65 | 129.33 | -3.8 (-0.58%) | 103,529 |
| 26 Feb 2018 | INR | 652 | 654 | 640.4 | 650.45 | 130.09 | +13.45 (+2.11%) | 5,655 |
| 23 Feb 2018 | INR | 624 | 650 | 624 | 637 | 127.4 | +12.15 (+1.94%) | 854,174 |
| 22 Feb 2018 | INR | 630 | 630 | 619.05 | 624.85 | 124.97 | -0.8 (-0.13%) | 3,712 |
| 21 Feb 2018 | INR | 631.9 | 636 | 620.1 | 625.65 | 125.13 | -1.55 (-0.25%) | 4,849 |
| 20 Feb 2018 | INR | 635 | 637.5 | 613.2 | 627.2 | 125.44 | -5 (-0.79%) | 8,791 |
| 19 Feb 2018 | INR | 637.15 | 643 | 631 | 632.2 | 126.44 | -2.55 (-0.40%) | 6,101 |
| 16 Feb 2018 | INR | 646.65 | 646.75 | 630.05 | 634.75 | 126.95 | -4.5 (-0.70%) | 18,047 |
| 15 Feb 2018 | INR | 653 | 675 | 635.05 | 639.25 | 127.85 | -14.35 (-2.20%) | 653,937 |
| 14 Feb 2018 | INR | 700 | 700 | 653 | 653.6 | 130.72 | -38.3 (-5.54%) | 18,941 |
| 12 Feb 2018 | INR | 686 | 709.9 | 686 | 691.9 | 138.38 | -1.3 (-0.19%) | 6,947 |
| 9 Feb 2018 | INR | 702.35 | 702.35 | 685 | 693.2 | 138.64 | -6.95 (-0.99%) | 4,952 |
| 8 Feb 2018 | INR | 655 | 708 | 655 | 700.15 | 140.03 | +37.05 (+5.59%) | 22,260 |
| 7 Feb 2018 | INR | 664 | 666 | 641 | 663.1 | 132.62 | +16.05 (+2.48%) | 8,174 |
