| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 548.3 | 560 | 546.3 | 554.3 | 554.3 | +8.05 (+1.47%) | 3,907 |
| 21 Mar 2018 | INR | 550 | 559.05 | 546.05 | 546.25 | 546.25 | +2.25 (+0.41%) | 2,107 |
| 20 Mar 2018 | INR | 552 | 552.3 | 540.6 | 544 | 544 | -4.15 (-0.76%) | 4,238 |
| 19 Mar 2018 | INR | 560 | 569.25 | 541.8 | 548.15 | 548.15 | -16 (-2.84%) | 4,820 |
| 16 Mar 2018 | INR | 581.9 | 581.9 | 561.65 | 564.15 | 564.15 | -10.7 (-1.86%) | 5,288 |
| 15 Mar 2018 | INR | 560 | 581.95 | 560 | 574.85 | 574.85 | +11 (+1.95%) | 5,901 |
| 14 Mar 2018 | INR | 553 | 568.4 | 553 | 563.85 | 563.85 | +1.6 (+0.28%) | 16,714 |
| 13 Mar 2018 | INR | 556.65 | 563.95 | 550 | 562.25 | 562.25 | +6.35 (+1.14%) | 8,901 |
| 12 Mar 2018 | INR | 560 | 562.6 | 555 | 555.9 | 555.9 | -1.45 (-0.26%) | 2,267 |
| 9 Mar 2018 | INR | 567.05 | 571.25 | 555 | 557.35 | 557.35 | -7.3 (-1.29%) | 5,808 |
| 8 Mar 2018 | INR | 566 | 570 | 560.35 | 564.65 | 564.65 | +4.6 (+0.82%) | 8,917 |
| 7 Mar 2018 | INR | 567.15 | 572.8 | 555.25 | 560.05 | 560.05 | -10.6 (-1.86%) | 7,781 |
| 6 Mar 2018 | INR | 594.8 | 596.55 | 566.35 | 570.65 | 570.65 | -7.65 (-1.32%) | 6,214 |
| 5 Mar 2018 | INR | 590 | 593 | 575 | 578.3 | 578.3 | -11.5 (-1.95%) | 9,298 |
| 1 Mar 2018 | INR | 599.9 | 599.9 | 587.75 | 589.8 | 589.8 | -6.65 (-1.11%) | 4,345 |
| 28 Feb 2018 | INR | 584.05 | 599.5 | 584.05 | 596.45 | 596.45 | +3.45 (+0.58%) | 2,380 |
| 27 Feb 2018 | INR | 600.85 | 601 | 590.65 | 593 | 593 | -4.95 (-0.83%) | 5,970 |
| 26 Feb 2018 | INR | 638 | 638 | 588.5 | 597.95 | 597.95 | +7.45 (+1.26%) | 6,776 |
| 23 Feb 2018 | INR | 586.35 | 595 | 570.25 | 590.5 | 590.5 | +5.6 (+0.96%) | 3,938 |
| 22 Feb 2018 | INR | 603.9 | 603.9 | 579 | 584.9 | 584.9 | -1.05 (-0.18%) | 1,939 |
| 21 Feb 2018 | INR | 582.05 | 593.8 | 577 | 585.95 | 585.95 | +2.6 (+0.45%) | 3,834 |
| 20 Feb 2018 | INR | 581.25 | 585 | 578 | 583.35 | 583.35 | +3.7 (+0.64%) | 3,171 |
| 19 Feb 2018 | INR | 587.15 | 588 | 576.65 | 579.65 | 579.65 | -7.6 (-1.29%) | 5,092 |
| 16 Feb 2018 | INR | 595.8 | 596.6 | 582.1 | 587.25 | 587.25 | -4.05 (-0.68%) | 4,074 |
| 15 Feb 2018 | INR | 596.75 | 602 | 589 | 591.3 | 591.3 | -5.3 (-0.89%) | 4,282 |
| 14 Feb 2018 | INR | 600 | 600 | 576.05 | 596.6 | 596.6 | -2.9 (-0.48%) | 15,367 |
| 12 Feb 2018 | INR | 608.85 | 608.85 | 596.45 | 599.5 | 599.5 | +10.4 (+1.77%) | 3,671 |
| 9 Feb 2018 | INR | 594 | 599 | 572.6 | 589.1 | 589.1 | -5.9 (-0.99%) | 3,188 |
| 8 Feb 2018 | INR | 591 | 597.95 | 589.9 | 595 | 595 | +4.3 (+0.73%) | 3,137 |
| 7 Feb 2018 | INR | 602.75 | 605 | 587 | 590.7 | 590.7 | -3.1 (-0.52%) | 8,034 |
