| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 736 | 736.8 | 726.25 | 727.8 | 727.8 | -5.9 (-0.80%) | 4,301 |
| 21 Mar 2018 | INR | 740.55 | 742 | 733 | 733.7 | 733.7 | +2.55 (+0.35%) | 2,508 |
| 20 Mar 2018 | INR | 742 | 743 | 730 | 731.15 | 731.15 | -13.55 (-1.82%) | 4,759 |
| 19 Mar 2018 | INR | 757.45 | 758 | 741.55 | 744.7 | 744.7 | -13.05 (-1.72%) | 3,713 |
| 16 Mar 2018 | INR | 765.85 | 766.5 | 755.05 | 757.75 | 757.75 | -7.25 (-0.95%) | 1,111 |
| 15 Mar 2018 | INR | 752.3 | 768.9 | 752.3 | 765 | 765 | +6.9 (+0.91%) | 3,088 |
| 14 Mar 2018 | INR | 753.55 | 765 | 752 | 758.1 | 758.1 | -2.45 (-0.32%) | 2,061 |
| 13 Mar 2018 | INR | 766 | 775 | 756.15 | 760.55 | 760.55 | -3.2 (-0.42%) | 4,150 |
| 12 Mar 2018 | INR | 772.1 | 772.7 | 762.5 | 763.75 | 763.75 | -8.35 (-1.08%) | 4,187 |
| 9 Mar 2018 | INR | 771.2 | 776 | 765 | 772.1 | 772.1 | +5.85 (+0.76%) | 1,695 |
| 8 Mar 2018 | INR | 770.05 | 776 | 759 | 766.25 | 766.25 | +2.15 (+0.28%) | 2,670 |
| 7 Mar 2018 | INR | 775 | 784 | 760 | 764.1 | 764.1 | -9.55 (-1.23%) | 7,902 |
| 6 Mar 2018 | INR | 796.4 | 796.4 | 770.65 | 773.65 | 773.65 | -10.45 (-1.33%) | 3,132 |
| 5 Mar 2018 | INR | 795 | 796 | 781 | 784.1 | 784.1 | -14.4 (-1.80%) | 4,189 |
| 1 Mar 2018 | INR | 802.55 | 802.55 | 795.2 | 798.5 | 798.5 | -0.15 (-0.02%) | 591 |
| 28 Feb 2018 | INR | 795 | 803.1 | 792.55 | 798.65 | 798.65 | -1.45 (-0.18%) | 2,158 |
| 27 Feb 2018 | INR | 812 | 813 | 798 | 800.1 | 800.1 | -8.2 (-1.01%) | 3,021 |
| 26 Feb 2018 | INR | 815.35 | 819.75 | 805 | 808.3 | 808.3 | -3.3 (-0.41%) | 2,193 |
| 23 Feb 2018 | INR | 805 | 814.9 | 802 | 811.6 | 811.6 | +5.8 (+0.72%) | 2,435 |
| 22 Feb 2018 | INR | 791 | 809 | 788.25 | 805.8 | 805.8 | +14.65 (+1.85%) | 3,068 |
| 21 Feb 2018 | INR | 800 | 805 | 789.05 | 791.15 | 791.15 | -7.75 (-0.97%) | 2,940 |
| 20 Feb 2018 | INR | 804 | 808.05 | 795.05 | 798.9 | 798.9 | +2.8 (+0.35%) | 2,073 |
| 19 Feb 2018 | INR | 808 | 828 | 790 | 796.1 | 796.1 | -16.8 (-2.07%) | 4,685 |
| 16 Feb 2018 | INR | 813.05 | 820 | 798 | 812.9 | 812.9 | +4.15 (+0.51%) | 5,441 |
| 15 Feb 2018 | INR | 815.05 | 830 | 806.05 | 808.75 | 808.75 | -8.7 (-1.06%) | 2,904 |
| 14 Feb 2018 | INR | 807.15 | 832 | 807 | 817.45 | 817.45 | +10 (+1.24%) | 3,981 |
| 12 Feb 2018 | INR | 797.95 | 814.75 | 797.95 | 807.45 | 807.45 | +11.3 (+1.42%) | 4,863 |
| 9 Feb 2018 | INR | 794.5 | 805.9 | 789.45 | 796.15 | 796.15 | -4.5 (-0.56%) | 7,191 |
| 8 Feb 2018 | INR | 785.05 | 819 | 785.05 | 800.65 | 800.65 | +7.95 (+1.00%) | 9,920 |
| 7 Feb 2018 | INR | 800.25 | 812.95 | 790 | 792.7 | 792.7 | +2.05 (+0.26%) | 4,505 |
