| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 849.15 | 849.15 | 825 | 826.8 | 413.4 | -12.7 (-1.51%) | 551 |
| 21 Mar 2018 | INR | 847.65 | 847.65 | 838 | 839.5 | 419.75 | +4.6 (+0.55%) | 1,343 |
| 20 Mar 2018 | INR | 833 | 854.45 | 831 | 834.9 | 417.45 | +1.9 (+0.23%) | 297 |
| 19 Mar 2018 | INR | 855 | 858.4 | 827.45 | 833 | 416.5 | -14.75 (-1.74%) | 337 |
| 16 Mar 2018 | INR | 862.3 | 862.3 | 845 | 847.75 | 423.875 | -10.95 (-1.28%) | 752 |
| 15 Mar 2018 | INR | 838.4 | 860 | 838.4 | 858.7 | 429.35 | +4.75 (+0.56%) | 178 |
| 14 Mar 2018 | INR | 859 | 859 | 845 | 853.95 | 426.975 | +0.95 (+0.11%) | 320 |
| 13 Mar 2018 | INR | 843 | 855 | 838.25 | 853 | 426.5 | +26.3 (+3.18%) | 2,346 |
| 12 Mar 2018 | INR | 844.95 | 844.95 | 825 | 826.7 | 413.35 | -4.15 (-0.50%) | 314 |
| 9 Mar 2018 | INR | 834.6 | 838 | 830 | 830.85 | 415.425 | +9.95 (+1.21%) | 478 |
| 8 Mar 2018 | INR | 857.9 | 857.9 | 816.2 | 820.9 | 410.45 | -17.05 (-2.03%) | 1,017 |
| 7 Mar 2018 | INR | 840.05 | 858.85 | 832.1 | 837.95 | 418.975 | -7.05 (-0.83%) | 522 |
| 6 Mar 2018 | INR | 875 | 875 | 842 | 845 | 422.5 | -6.2 (-0.73%) | 129 |
| 5 Mar 2018 | INR | 845.1 | 867.9 | 840.65 | 851.2 | 425.6 | -11.85 (-1.37%) | 353 |
| 1 Mar 2018 | INR | 865 | 879 | 860 | 863.05 | 431.525 | -1.05 (-0.12%) | 129 |
| 28 Feb 2018 | INR | 870 | 870 | 862 | 864.1 | 432.05 | -1.95 (-0.23%) | 291 |
| 27 Feb 2018 | INR | 883.5 | 883.5 | 865 | 866.05 | 433.025 | -3.95 (-0.45%) | 204 |
| 26 Feb 2018 | INR | 862 | 882 | 862 | 870 | 435 | -4.85 (-0.55%) | 266 |
| 23 Feb 2018 | INR | 879.15 | 897 | 863 | 874.85 | 437.425 | +13.4 (+1.56%) | 895 |
| 22 Feb 2018 | INR | 886 | 886 | 853.5 | 861.45 | 430.725 | +0.2 (+0.02%) | 377 |
| 21 Feb 2018 | INR | 880 | 890 | 858.5 | 861.25 | 430.625 | -16.7 (-1.90%) | 229 |
| 20 Feb 2018 | INR | 901 | 901 | 870 | 877.95 | 438.975 | -10.25 (-1.15%) | 219 |
| 19 Feb 2018 | INR | 922.6 | 945 | 879.1 | 888.2 | 444.1 | -47 (-5.03%) | 1,074 |
| 16 Feb 2018 | INR | 960 | 960 | 912.15 | 935.2 | 467.6 | -19.3 (-2.02%) | 381 |
| 15 Feb 2018 | INR | 985 | 986 | 945 | 954.5 | 477.25 | +10.05 (+1.06%) | 3,171 |
| 14 Feb 2018 | INR | 905 | 1,014.6 | 895 | 944.45 | 472.225 | +67.05 (+7.64%) | 7,335 |
| 12 Feb 2018 | INR | 890 | 890 | 862.2 | 877.4 | 438.7 | +23.75 (+2.78%) | 653 |
| 9 Feb 2018 | INR | 840 | 870 | 840 | 853.65 | 426.825 | -2.7 (-0.32%) | 468 |
| 8 Feb 2018 | INR | 870 | 870 | 854.4 | 856.35 | 428.175 | +20.35 (+2.43%) | 249 |
| 7 Feb 2018 | INR | 832 | 883.15 | 825.9 | 836 | 418 | +20.3 (+2.49%) | 762 |
