| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 2,505.05 | 2,550 | 2,433.05 | 2,519.45 | 2,519.45 | +34.45 (+1.39%) | 108 |
| 21 Mar 2018 | INR | 2,540 | 2,540 | 2,471 | 2,485 | 2,485 | +14.9 (+0.60%) | 217 |
| 20 Mar 2018 | INR | 2,515.15 | 2,537.7 | 2,460 | 2,470.1 | 2,470.1 | -78 (-3.06%) | 1,676 |
| 19 Mar 2018 | INR | 2,601 | 2,620 | 2,525 | 2,548.1 | 2,548.1 | -75.25 (-2.87%) | 70 |
| 16 Mar 2018 | INR | 2,626 | 2,649.95 | 2,620 | 2,623.35 | 2,623.35 | -10.25 (-0.39%) | 18 |
| 15 Mar 2018 | INR | 2,640 | 2,647.45 | 2,600 | 2,633.6 | 2,633.6 | +28.35 (+1.09%) | 83 |
| 14 Mar 2018 | INR | 2,600 | 2,660.6 | 2,535.05 | 2,605.25 | 2,605.25 | +22.65 (+0.88%) | 1,136 |
| 13 Mar 2018 | INR | 2,565 | 2,599 | 2,565 | 2,582.6 | 2,582.6 | -11.45 (-0.44%) | 64 |
| 12 Mar 2018 | INR | 2,585.3 | 2,640 | 2,580 | 2,594.05 | 2,594.05 | -12.95 (-0.50%) | 1,656 |
| 9 Mar 2018 | INR | 2,607 | 2,607 | 2,607 | 2,607 | 2,607 | -9.15 (-0.35%) | 0 |
| 8 Mar 2018 | INR | 2,718.75 | 2,718.75 | 2,551 | 2,616.15 | 2,616.15 | -2.25 (-0.09%) | 2,166 |
| 7 Mar 2018 | INR | 2,616.75 | 2,676.3 | 2,600 | 2,618.4 | 2,618.4 | -61 (-2.28%) | 211 |
| 6 Mar 2018 | INR | 2,720 | 2,720 | 2,651 | 2,679.4 | 2,679.4 | -1 (-0.04%) | 41 |
| 5 Mar 2018 | INR | 2,734.75 | 2,739.95 | 2,650 | 2,680.4 | 2,680.4 | -32.3 (-1.19%) | 560 |
| 1 Mar 2018 | INR | 2,761.05 | 2,761.05 | 2,700 | 2,712.7 | 2,712.7 | -47.3 (-1.71%) | 136 |
| 28 Feb 2018 | INR | 2,750.05 | 2,780 | 2,750 | 2,760 | 2,760 | -35.95 (-1.29%) | 38 |
| 27 Feb 2018 | INR | 2,800 | 2,800 | 2,750 | 2,795.95 | 2,795.95 | +15 (+0.54%) | 42 |
| 26 Feb 2018 | INR | 2,800 | 2,885 | 2,761 | 2,780.95 | 2,780.95 | +2.6 (+0.09%) | 1,651 |
| 23 Feb 2018 | INR | 2,780 | 2,800 | 2,765 | 2,778.35 | 2,778.35 | -16.65 (-0.60%) | 191 |
| 22 Feb 2018 | INR | 2,731.95 | 2,795 | 2,729 | 2,795 | 2,795 | -8.3 (-0.30%) | 1,554 |
| 21 Feb 2018 | INR | 2,825 | 2,835 | 2,740.15 | 2,803.3 | 2,803.3 | -20.7 (-0.73%) | 51 |
| 20 Feb 2018 | INR | 2,838.95 | 2,838.95 | 2,776 | 2,824 | 2,824 | +108.15 (+3.98%) | 80 |
| 19 Feb 2018 | INR | 2,897.45 | 2,897.45 | 2,654.85 | 2,715.85 | 2,715.85 | -124.1 (-4.37%) | 472 |
| 16 Feb 2018 | INR | 2,949.9 | 2,949.9 | 2,838.15 | 2,839.95 | 2,839.95 | -62.25 (-2.14%) | 1,568 |
| 15 Feb 2018 | INR | 2,960.05 | 2,960.05 | 2,865 | 2,902.2 | 2,902.2 | -75.15 (-2.52%) | 204 |
| 14 Feb 2018 | INR | 2,923.05 | 3,050 | 2,923.05 | 2,977.35 | 2,977.35 | -12.55 (-0.42%) | 111 |
| 12 Feb 2018 | INR | 2,960 | 3,025 | 2,942 | 2,989.9 | 2,989.9 | +110.4 (+3.83%) | 175 |
| 9 Feb 2018 | INR | 2,815.75 | 2,919.95 | 2,756 | 2,879.5 | 2,879.5 | +70.9 (+2.52%) | 1,328 |
| 8 Feb 2018 | INR | 2,851 | 2,949.95 | 2,765.85 | 2,808.6 | 2,808.6 | -12.5 (-0.44%) | 1,682 |
| 7 Feb 2018 | INR | 2,944.95 | 2,955 | 2,795 | 2,821.1 | 2,821.1 | +9.8 (+0.35%) | 1,275 |
