| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 438.1 | 444.05 | 425 | 430.45 | 430.45 | -13.75 (-3.10%) | 2,080 |
| 21 Mar 2018 | INR | 450 | 450 | 440.75 | 444.2 | 444.2 | +0.65 (+0.15%) | 1,910 |
| 20 Mar 2018 | INR | 444.4 | 454.9 | 438.65 | 443.55 | 443.55 | +0.55 (+0.12%) | 765 |
| 19 Mar 2018 | INR | 455 | 455 | 442.55 | 443 | 443 | -18.65 (-4.04%) | 3,331 |
| 16 Mar 2018 | INR | 465 | 475.1 | 456.9 | 461.65 | 461.65 | -8.85 (-1.88%) | 1,587 |
| 15 Mar 2018 | INR | 464 | 475.05 | 463.8 | 470.5 | 470.5 | +11.8 (+2.57%) | 787 |
| 14 Mar 2018 | INR | 466.05 | 466.05 | 456 | 458.7 | 458.7 | -0.05 (-0.01%) | 980 |
| 13 Mar 2018 | INR | 476 | 476 | 456.3 | 458.75 | 458.75 | -5.15 (-1.11%) | 6,450 |
| 12 Mar 2018 | INR | 484.45 | 484.45 | 461 | 463.9 | 463.9 | -10.8 (-2.28%) | 1,370 |
| 9 Mar 2018 | INR | 475 | 482.45 | 466.2 | 474.7 | 474.7 | +8.55 (+1.83%) | 3,533 |
| 8 Mar 2018 | INR | 469 | 475 | 454.05 | 466.15 | 466.15 | -1.85 (-0.40%) | 3,345 |
| 7 Mar 2018 | INR | 485 | 488.95 | 463.1 | 468 | 468 | -16.6 (-3.43%) | 2,646 |
| 6 Mar 2018 | INR | 488.5 | 489.9 | 484 | 484.6 | 484.6 | -3.85 (-0.79%) | 232 |
| 5 Mar 2018 | INR | 495.2 | 495.2 | 482.5 | 488.45 | 488.45 | -8 (-1.61%) | 1,243 |
| 1 Mar 2018 | INR | 500.5 | 500.5 | 495 | 496.45 | 496.45 | -2.45 (-0.49%) | 765 |
| 28 Feb 2018 | INR | 502.85 | 503 | 490.75 | 498.9 | 498.9 | -1.95 (-0.39%) | 534 |
| 27 Feb 2018 | INR | 494.95 | 502.9 | 485.35 | 500.85 | 500.85 | +14.6 (+3.00%) | 1,195 |
| 26 Feb 2018 | INR | 495 | 495 | 485 | 486.25 | 486.25 | +0.9 (+0.19%) | 1,063 |
| 23 Feb 2018 | INR | 497.2 | 499 | 483.95 | 485.35 | 485.35 | -2.95 (-0.60%) | 2,106 |
| 22 Feb 2018 | INR | 487.6 | 501.05 | 485.05 | 488.3 | 488.3 | -14.25 (-2.84%) | 639 |
| 21 Feb 2018 | INR | 490.5 | 503.5 | 490 | 502.55 | 502.55 | +11.8 (+2.40%) | 1,866 |
| 20 Feb 2018 | INR | 501 | 502 | 490.25 | 490.75 | 490.75 | -9.3 (-1.86%) | 1,868 |
| 19 Feb 2018 | INR | 515 | 515 | 500 | 500.05 | 500.05 | -8.3 (-1.63%) | 1,136 |
| 16 Feb 2018 | INR | 525 | 525 | 507 | 508.35 | 508.35 | -10.65 (-2.05%) | 1,920 |
| 15 Feb 2018 | INR | 525.85 | 528.45 | 516.05 | 519 | 519 | -7.35 (-1.40%) | 916 |
| 14 Feb 2018 | INR | 545 | 546.4 | 524.15 | 526.35 | 526.35 | -12.3 (-2.28%) | 878 |
| 12 Feb 2018 | INR | 537.45 | 550 | 530.05 | 538.65 | 538.65 | +2.15 (+0.40%) | 1,139 |
| 9 Feb 2018 | INR | 532 | 542.45 | 520 | 536.5 | 536.5 | +2.45 (+0.46%) | 856 |
| 8 Feb 2018 | INR | 519.9 | 536.6 | 513 | 534.05 | 534.05 | +18.8 (+3.65%) | 2,886 |
| 7 Feb 2018 | INR | 512 | 522.4 | 506.05 | 515.25 | 515.25 | +8.15 (+1.61%) | 501 |
