| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 825.3 | 839.9 | 815 | 835.55 | 835.55 | +11.15 (+1.35%) | 12,748 |
| 21 Mar 2018 | INR | 824.15 | 853.95 | 800.05 | 824.4 | 824.4 | +0.25 (+0.03%) | 14,301 |
| 20 Mar 2018 | INR | 810.5 | 836 | 807 | 824.15 | 824.15 | +9.1 (+1.12%) | 61,417 |
| 19 Mar 2018 | INR | 859 | 859 | 810 | 815.05 | 815.05 | -44.7 (-5.20%) | 16,036 |
| 16 Mar 2018 | INR | 875 | 887.7 | 855 | 859.75 | 859.75 | -17.2 (-1.96%) | 8,621 |
| 15 Mar 2018 | INR | 887.9 | 900 | 870 | 876.95 | 876.95 | -4.5 (-0.51%) | 5,318 |
| 14 Mar 2018 | INR | 894.4 | 895.55 | 870 | 881.45 | 881.45 | -13.85 (-1.55%) | 8,189 |
| 13 Mar 2018 | INR | 878 | 898.5 | 878 | 895.3 | 895.3 | +10.5 (+1.19%) | 10,931 |
| 12 Mar 2018 | INR | 890 | 908 | 875.05 | 884.8 | 884.8 | +3.1 (+0.35%) | 14,091 |
| 9 Mar 2018 | INR | 893.3 | 909 | 850.1 | 881.7 | 881.7 | -9.5 (-1.07%) | 17,903 |
| 8 Mar 2018 | INR | 898 | 908 | 885 | 891.2 | 891.2 | -6.25 (-0.70%) | 6,514 |
| 7 Mar 2018 | INR | 911.15 | 916.95 | 891.05 | 897.45 | 897.45 | -18.55 (-2.03%) | 10,153 |
| 6 Mar 2018 | INR | 929.8 | 939.8 | 911 | 916 | 916 | -3.35 (-0.36%) | 5,364 |
| 5 Mar 2018 | INR | 940.4 | 940.4 | 911.3 | 919.35 | 919.35 | -21.05 (-2.24%) | 10,483 |
| 1 Mar 2018 | INR | 951 | 980 | 935 | 940.4 | 940.4 | -10.95 (-1.15%) | 9,668 |
| 28 Feb 2018 | INR | 933 | 962 | 933 | 951.35 | 951.35 | +10.45 (+1.11%) | 7,430 |
| 27 Feb 2018 | INR | 935 | 950.05 | 935 | 940.9 | 940.9 | +7 (+0.75%) | 4,590 |
| 26 Feb 2018 | INR | 937.15 | 950 | 932 | 933.9 | 933.9 | -3.25 (-0.35%) | 6,095 |
| 23 Feb 2018 | INR | 931 | 945 | 931 | 937.15 | 937.15 | -0.45 (-0.05%) | 5,404 |
| 22 Feb 2018 | INR | 930.25 | 944.9 | 925 | 937.6 | 937.6 | +3.85 (+0.41%) | 8,270 |
| 21 Feb 2018 | INR | 925 | 940 | 921 | 933.75 | 933.75 | +9.2 (+1.00%) | 9,904 |
| 20 Feb 2018 | INR | 945 | 950 | 910 | 924.55 | 924.55 | -12.25 (-1.31%) | 14,075 |
| 19 Feb 2018 | INR | 968.85 | 968.85 | 931.2 | 936.8 | 936.8 | -19.85 (-2.07%) | 15,800 |
| 16 Feb 2018 | INR | 961 | 977 | 951.25 | 956.65 | 956.65 | +0.95 (+0.10%) | 12,036 |
| 15 Feb 2018 | INR | 988.15 | 1,004 | 942.2 | 955.7 | 955.7 | -32.4 (-3.28%) | 15,756 |
| 14 Feb 2018 | INR | 1,009.5 | 1,018 | 981.5 | 988.1 | 988.1 | -12.45 (-1.24%) | 11,018 |
| 12 Feb 2018 | INR | 977.2 | 1,013.5 | 977.2 | 1,000.55 | 1,000.55 | +23.5 (+2.41%) | 22,211 |
| 9 Feb 2018 | INR | 960 | 1,000 | 945 | 977.05 | 977.05 | -0.8 (-0.08%) | 15,838 |
| 8 Feb 2018 | INR | 1,001 | 1,030 | 969 | 977.85 | 977.85 | -15.05 (-1.52%) | 41,132 |
| 7 Feb 2018 | INR | 980 | 1,006.4 | 980 | 992.9 | 992.9 | +29.1 (+3.02%) | 9,519 |
