| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 456 | 472 | 447 | 460.9 | 460.9 | -3.45 (-0.74%) | 1,010 |
| 21 Mar 2018 | INR | 450 | 470 | 442 | 464.35 | 464.35 | +17.5 (+3.92%) | 3,067 |
| 20 Mar 2018 | INR | 462.25 | 489 | 439 | 446.85 | 446.85 | -28.1 (-5.92%) | 6,744 |
| 19 Mar 2018 | INR | 499 | 499 | 455.1 | 474.95 | 474.95 | -10.45 (-2.15%) | 2,227 |
| 16 Mar 2018 | INR | 515 | 515 | 465.3 | 485.4 | 485.4 | -7.75 (-1.57%) | 3,459 |
| 15 Mar 2018 | INR | 485 | 499 | 481 | 493.15 | 493.15 | +5.35 (+1.10%) | 2,324 |
| 14 Mar 2018 | INR | 483.45 | 489.9 | 481.25 | 487.8 | 487.8 | +4.35 (+0.90%) | 498 |
| 13 Mar 2018 | INR | 480 | 492 | 480 | 483.45 | 483.45 | +1.95 (+0.40%) | 1,937 |
| 12 Mar 2018 | INR | 499 | 503 | 475.5 | 481.5 | 481.5 | -1.25 (-0.26%) | 2,175 |
| 9 Mar 2018 | INR | 530 | 530 | 480 | 482.75 | 482.75 | -10.85 (-2.20%) | 2,188 |
| 8 Mar 2018 | INR | 500 | 500 | 471.1 | 493.6 | 493.6 | +3.55 (+0.72%) | 1,615 |
| 7 Mar 2018 | INR | 490.1 | 513.5 | 481.15 | 490.05 | 490.05 | -19.2 (-3.77%) | 2,425 |
| 6 Mar 2018 | INR | 512.5 | 529.5 | 505 | 509.25 | 509.25 | -0.15 (-0.03%) | 4,092 |
| 5 Mar 2018 | INR | 530 | 540 | 503 | 509.4 | 509.4 | -18.95 (-3.59%) | 4,038 |
| 1 Mar 2018 | INR | 548 | 548 | 523.5 | 528.35 | 528.35 | -4.85 (-0.91%) | 1,075 |
| 28 Feb 2018 | INR | 530 | 548 | 530 | 533.2 | 533.2 | -8.95 (-1.65%) | 2,676 |
| 27 Feb 2018 | INR | 540 | 565 | 511.1 | 542.15 | 542.15 | +10.4 (+1.96%) | 2,600 |
| 26 Feb 2018 | INR | 548 | 548 | 505 | 531.75 | 531.75 | -1.9 (-0.36%) | 5,100 |
| 23 Feb 2018 | INR | 529 | 568 | 520 | 533.65 | 533.65 | +5.5 (+1.04%) | 21,589 |
| 22 Feb 2018 | INR | 480.15 | 528.15 | 473 | 528.15 | 528.15 | +48 (+10.00%) | 30,112 |
| 21 Feb 2018 | INR | 444.65 | 484 | 425.1 | 480.15 | 480.15 | +36.3 (+8.18%) | 7,832 |
| 20 Feb 2018 | INR | 446 | 458.9 | 436.5 | 443.85 | 443.85 | +2.05 (+0.46%) | 2,805 |
| 19 Feb 2018 | INR | 465 | 465 | 432 | 441.8 | 441.8 | -20.5 (-4.43%) | 2,589 |
| 16 Feb 2018 | INR | 448.05 | 468 | 446 | 462.3 | 462.3 | +8.25 (+1.82%) | 2,917 |
| 15 Feb 2018 | INR | 481 | 483.5 | 451 | 454.05 | 454.05 | -27.5 (-5.71%) | 7,595 |
| 14 Feb 2018 | INR | 510 | 510 | 470.1 | 481.55 | 481.55 | -17.05 (-3.42%) | 13,790 |
| 12 Feb 2018 | INR | 460 | 520 | 457.1 | 498.6 | 498.6 | +51.85 (+11.61%) | 52,752 |
| 9 Feb 2018 | INR | 414 | 446.75 | 414 | 446.75 | 446.75 | +74.45 (+20.00%) | 46,949 |
| 8 Feb 2018 | INR | 361 | 405 | 361 | 372.3 | 372.3 | +7.6 (+2.08%) | 8,636 |
| 7 Feb 2018 | INR | 385 | 385 | 345 | 364.7 | 364.7 | +31.7 (+9.52%) | 1,404 |
