| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 410 | 417.5 | 401.6 | 406.05 | 203.025 | -4.4 (-1.07%) | 2,733 |
| 21 Mar 2018 | INR | 420 | 423 | 405 | 410.45 | 205.225 | -4.5 (-1.08%) | 1,359 |
| 20 Mar 2018 | INR | 425 | 425 | 412 | 414.95 | 207.475 | -5.2 (-1.24%) | 2,086 |
| 19 Mar 2018 | INR | 440 | 440 | 420.1 | 420.15 | 210.075 | -20.95 (-4.75%) | 852 |
| 16 Mar 2018 | INR | 458 | 465.2 | 435.2 | 441.1 | 220.55 | -8.65 (-1.92%) | 2,564 |
| 15 Mar 2018 | INR | 460 | 460 | 448 | 449.75 | 224.875 | -4.4 (-0.97%) | 959 |
| 14 Mar 2018 | INR | 441.4 | 460 | 440 | 454.15 | 227.075 | -5.25 (-1.14%) | 5,418 |
| 13 Mar 2018 | INR | 455 | 460 | 455 | 459.4 | 229.7 | +9.2 (+2.04%) | 228 |
| 12 Mar 2018 | INR | 454.1 | 466 | 443 | 450.2 | 225.1 | -18.7 (-3.99%) | 320 |
| 9 Mar 2018 | INR | 473.05 | 481 | 457.6 | 468.9 | 234.45 | +3.15 (+0.68%) | 1,521 |
| 8 Mar 2018 | INR | 459.05 | 468 | 450 | 465.75 | 232.875 | +11.95 (+2.63%) | 1,400 |
| 7 Mar 2018 | INR | 464.2 | 468 | 450 | 453.8 | 226.9 | -20.1 (-4.24%) | 5,627 |
| 6 Mar 2018 | INR | 498.5 | 498.5 | 470 | 473.9 | 236.95 | -25.95 (-5.19%) | 1,233 |
| 5 Mar 2018 | INR | 506 | 507.45 | 470 | 499.85 | 249.925 | -5.15 (-1.02%) | 679 |
| 1 Mar 2018 | INR | 510 | 521 | 505 | 505 | 252.5 | -9.95 (-1.93%) | 634 |
| 28 Feb 2018 | INR | 505.1 | 515 | 505.1 | 514.95 | 257.475 | +6.1 (+1.20%) | 181 |
| 27 Feb 2018 | INR | 524.2 | 524.85 | 506 | 508.85 | 254.425 | -9.6 (-1.85%) | 2,435 |
| 26 Feb 2018 | INR | 488.05 | 531.95 | 482 | 518.45 | 259.225 | +29.45 (+6.02%) | 3,505 |
| 23 Feb 2018 | INR | 479.55 | 490 | 470 | 489 | 244.5 | +21.35 (+4.57%) | 538 |
| 22 Feb 2018 | INR | 465 | 478.4 | 464 | 467.65 | 233.825 | -5.05 (-1.07%) | 867 |
| 21 Feb 2018 | INR | 486 | 486 | 460 | 472.7 | 236.35 | -14 (-2.88%) | 2,719 |
| 20 Feb 2018 | INR | 470 | 489.9 | 470 | 486.7 | 243.35 | +12.8 (+2.70%) | 1,112 |
| 19 Feb 2018 | INR | 475.85 | 482 | 467.15 | 473.9 | 236.95 | -1.25 (-0.26%) | 2,280 |
| 16 Feb 2018 | INR | 506.8 | 506.8 | 471.5 | 475.15 | 237.575 | -19.7 (-3.98%) | 2,924 |
| 15 Feb 2018 | INR | 519 | 519 | 482.1 | 494.85 | 247.425 | -13.3 (-2.62%) | 3,865 |
| 14 Feb 2018 | INR | 520 | 523 | 508.1 | 508.15 | 254.075 | -12.85 (-2.47%) | 315 |
| 12 Feb 2018 | INR | 510.6 | 524 | 510.6 | 521 | 260.5 | +10.4 (+2.04%) | 926 |
| 9 Feb 2018 | INR | 519.5 | 520 | 483 | 510.6 | 255.3 | -14.1 (-2.69%) | 1,599 |
| 8 Feb 2018 | INR | 517 | 530 | 502.8 | 524.7 | 262.35 | +19.35 (+3.83%) | 2,215 |
| 7 Feb 2018 | INR | 517.05 | 518 | 500 | 505.35 | 252.675 | +13.85 (+2.82%) | 1,416 |
