| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 6,415.2 | 6,490 | 6,400 | 6,445.7 | 6,445.7 | -16.55 (-0.26%) | 169 |
| 21 Mar 2018 | INR | 6,446.55 | 6,495.15 | 6,392.8 | 6,462.25 | 6,462.25 | +21.1 (+0.33%) | 207 |
| 20 Mar 2018 | INR | 6,397 | 6,463.95 | 6,397 | 6,441.15 | 6,441.15 | +43.6 (+0.68%) | 93 |
| 19 Mar 2018 | INR | 6,462 | 6,462 | 6,371.05 | 6,397.55 | 6,397.55 | -23.7 (-0.37%) | 569 |
| 16 Mar 2018 | INR | 6,615.15 | 6,620 | 6,400 | 6,421.25 | 6,421.25 | -160.2 (-2.43%) | 465 |
| 15 Mar 2018 | INR | 6,581.05 | 6,628.6 | 6,553.55 | 6,581.45 | 6,581.45 | -13.75 (-0.21%) | 875 |
| 14 Mar 2018 | INR | 6,616.3 | 6,616.3 | 6,577.5 | 6,595.2 | 6,595.2 | -13.75 (-0.21%) | 775 |
| 13 Mar 2018 | INR | 6,624.25 | 6,725 | 6,560 | 6,608.95 | 6,608.95 | +48.8 (+0.74%) | 274 |
| 12 Mar 2018 | INR | 6,586.05 | 6,586.05 | 6,514.95 | 6,560.15 | 6,560.15 | +14.75 (+0.23%) | 192 |
| 9 Mar 2018 | INR | 6,600 | 6,610.3 | 6,525 | 6,545.4 | 6,545.4 | -96.6 (-1.45%) | 290 |
| 8 Mar 2018 | INR | 6,565.05 | 6,650 | 6,550 | 6,642 | 6,642 | +58.95 (+0.90%) | 383 |
| 7 Mar 2018 | INR | 6,554.05 | 6,675 | 6,450 | 6,583.05 | 6,583.05 | -22.15 (-0.34%) | 356 |
| 6 Mar 2018 | INR | 6,644.95 | 6,648.95 | 6,600 | 6,605.2 | 6,605.2 | -18.1 (-0.27%) | 98 |
| 5 Mar 2018 | INR | 6,600.05 | 6,656.85 | 6,600 | 6,623.3 | 6,623.3 | -19.25 (-0.29%) | 75 |
| 1 Mar 2018 | INR | 6,670.15 | 6,671 | 6,630 | 6,642.55 | 6,642.55 | +0.75 (+0.01%) | 155 |
| 28 Feb 2018 | INR | 6,653.55 | 6,653.6 | 6,630.15 | 6,641.8 | 6,641.8 | -7.4 (-0.11%) | 32 |
| 27 Feb 2018 | INR | 6,669.45 | 6,669.45 | 6,630.6 | 6,649.2 | 6,649.2 | +7.4 (+0.11%) | 60 |
| 26 Feb 2018 | INR | 6,697.55 | 6,697.55 | 6,630 | 6,641.8 | 6,641.8 | +34.5 (+0.52%) | 64 |
| 23 Feb 2018 | INR | 6,650 | 6,689.45 | 6,580 | 6,607.3 | 6,607.3 | -46.95 (-0.71%) | 1,175 |
| 22 Feb 2018 | INR | 6,700 | 6,700 | 6,605.1 | 6,654.25 | 6,654.25 | +23.55 (+0.36%) | 112 |
| 21 Feb 2018 | INR | 6,723.5 | 6,733.4 | 6,600 | 6,630.7 | 6,630.7 | -103.4 (-1.54%) | 900 |
| 20 Feb 2018 | INR | 6,770.35 | 6,771 | 6,705 | 6,734.1 | 6,734.1 | +35.3 (+0.53%) | 150 |
| 19 Feb 2018 | INR | 6,669 | 6,825 | 6,605 | 6,698.8 | 6,698.8 | +22.65 (+0.34%) | 235 |
| 16 Feb 2018 | INR | 6,693.4 | 6,780.75 | 6,640 | 6,676.15 | 6,676.15 | +58.5 (+0.88%) | 225 |
| 15 Feb 2018 | INR | 6,700.05 | 6,700.05 | 6,608.2 | 6,617.65 | 6,617.65 | -42.1 (-0.63%) | 187 |
| 14 Feb 2018 | INR | 6,619.1 | 6,767 | 6,521.05 | 6,659.75 | 6,659.75 | +132.45 (+2.03%) | 221 |
| 12 Feb 2018 | INR | 6,505.3 | 6,580 | 6,500 | 6,527.3 | 6,527.3 | -12 (-0.18%) | 144 |
| 9 Feb 2018 | INR | 6,345.45 | 6,675 | 6,345.45 | 6,539.3 | 6,539.3 | +71.15 (+1.10%) | 839 |
| 8 Feb 2018 | INR | 6,490 | 6,520 | 6,450 | 6,468.15 | 6,468.15 | +28.55 (+0.44%) | 160 |
| 7 Feb 2018 | INR | 6,450 | 6,568.7 | 6,405 | 6,439.6 | 6,439.6 | +6.2 (+0.10%) | 123 |
