| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 455.7 | 460.5 | 437.3 | 440.65 | 440.65 | -16.45 (-3.60%) | 18,548 |
| 21 Mar 2018 | INR | 480.7 | 481.35 | 453.55 | 457.1 | 457.1 | -18.3 (-3.85%) | 14,231 |
| 20 Mar 2018 | INR | 461 | 483 | 451.1 | 475.4 | 475.4 | +11.85 (+2.56%) | 14,025 |
| 19 Mar 2018 | INR | 478 | 485 | 458.6 | 463.55 | 463.55 | -10.55 (-2.23%) | 20,617 |
| 16 Mar 2018 | INR | 463.65 | 483 | 461.5 | 474.1 | 474.1 | +14.7 (+3.20%) | 20,317 |
| 15 Mar 2018 | INR | 455 | 469.25 | 449 | 459.4 | 459.4 | +6.4 (+1.41%) | 21,092 |
| 14 Mar 2018 | INR | 452.7 | 472 | 451 | 453 | 453 | -0.05 (-0.01%) | 29,526 |
| 13 Mar 2018 | INR | 425 | 456 | 425 | 453.05 | 453.05 | +35.45 (+8.49%) | 36,254 |
| 12 Mar 2018 | INR | 422.5 | 431 | 405.9 | 417.6 | 417.6 | -1.2 (-0.29%) | 47,614 |
| 9 Mar 2018 | INR | 438 | 444.4 | 415.55 | 418.8 | 418.8 | -17.25 (-3.96%) | 29,184 |
| 8 Mar 2018 | INR | 445 | 446 | 422 | 436.05 | 436.05 | -3.4 (-0.77%) | 21,671 |
| 7 Mar 2018 | INR | 459.45 | 462.7 | 436 | 439.45 | 439.45 | -22.8 (-4.93%) | 25,298 |
| 6 Mar 2018 | INR | 472.55 | 478 | 458 | 462.25 | 462.25 | -2.2 (-0.47%) | 24,031 |
| 5 Mar 2018 | INR | 481.15 | 481.35 | 462.05 | 464.45 | 464.45 | -18.95 (-3.92%) | 28,117 |
| 1 Mar 2018 | INR | 494.45 | 500 | 480.95 | 483.4 | 483.4 | -10.35 (-2.10%) | 11,721 |
| 28 Feb 2018 | INR | 487.75 | 498.2 | 487.75 | 493.75 | 493.75 | -2.35 (-0.47%) | 8,968 |
| 27 Feb 2018 | INR | 504.2 | 508.85 | 495 | 496.1 | 496.1 | -5.6 (-1.12%) | 5,147 |
| 26 Feb 2018 | INR | 504.3 | 514.3 | 499.25 | 501.7 | 501.7 | +3 (+0.60%) | 9,955 |
| 23 Feb 2018 | INR | 489.55 | 503.75 | 489.55 | 498.7 | 498.7 | +10.45 (+2.14%) | 8,974 |
| 22 Feb 2018 | INR | 486.15 | 495 | 485 | 488.25 | 488.25 | -2.3 (-0.47%) | 8,616 |
| 21 Feb 2018 | INR | 500.1 | 502 | 485 | 490.55 | 490.55 | -6.5 (-1.31%) | 32,464 |
| 20 Feb 2018 | INR | 497.1 | 506.65 | 491 | 497.05 | 497.05 | +3.1 (+0.63%) | 18,963 |
| 19 Feb 2018 | INR | 518.7 | 518.7 | 486.8 | 493.95 | 493.95 | -9.7 (-1.93%) | 19,532 |
| 16 Feb 2018 | INR | 527 | 527.1 | 500.45 | 503.65 | 503.65 | -14.95 (-2.88%) | 35,527 |
| 15 Feb 2018 | INR | 524.6 | 530.6 | 516.6 | 518.6 | 518.6 | +1.65 (+0.32%) | 25,623 |
| 14 Feb 2018 | INR | 532.15 | 536.1 | 510.3 | 516.95 | 516.95 | -9.05 (-1.72%) | 40,143 |
| 12 Feb 2018 | INR | 545.8 | 551.45 | 521 | 526 | 526 | -20.8 (-3.80%) | 106,946 |
| 9 Feb 2018 | INR | 535 | 564.2 | 525 | 546.8 | 546.8 | -6.55 (-1.18%) | 56,840 |
| 8 Feb 2018 | INR | 539.95 | 560.7 | 537 | 553.35 | 553.35 | +17.95 (+3.35%) | 40,166 |
| 7 Feb 2018 | INR | 596.8 | 596.8 | 525 | 535.4 | 535.4 | +37.35 (+7.50%) | 63,938 |
