| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 569.4 | 572.4 | 565 | 565.75 | 565.75 | -0.2 (-0.04%) | 3,662 |
| 21 Mar 2018 | INR | 590 | 590 | 565.5 | 565.95 | 565.95 | -5.95 (-1.04%) | 8,550 |
| 20 Mar 2018 | INR | 575 | 594 | 560.1 | 571.9 | 571.9 | -4.05 (-0.70%) | 10,725 |
| 19 Mar 2018 | INR | 605.9 | 605.9 | 570 | 575.95 | 575.95 | -17.15 (-2.89%) | 13,267 |
| 16 Mar 2018 | INR | 610 | 611 | 590 | 593.1 | 593.1 | -10.5 (-1.74%) | 5,457 |
| 15 Mar 2018 | INR | 594.05 | 618 | 594.05 | 603.6 | 603.6 | +0.95 (+0.16%) | 10,816 |
| 14 Mar 2018 | INR | 594 | 613.75 | 594 | 602.65 | 602.65 | +2.45 (+0.41%) | 4,573 |
| 13 Mar 2018 | INR | 615 | 615 | 595 | 600.2 | 600.2 | +1.5 (+0.25%) | 6,100 |
| 12 Mar 2018 | INR | 585 | 608 | 585 | 598.7 | 598.7 | +11.1 (+1.89%) | 7,780 |
| 9 Mar 2018 | INR | 578.25 | 593.5 | 576.1 | 587.6 | 587.6 | +9.35 (+1.62%) | 10,379 |
| 8 Mar 2018 | INR | 586.6 | 600 | 561.15 | 578.25 | 578.25 | -8.35 (-1.42%) | 7,444 |
| 7 Mar 2018 | INR | 599.8 | 608 | 580.95 | 586.6 | 586.6 | -14.8 (-2.46%) | 6,362 |
| 6 Mar 2018 | INR | 605.5 | 617.9 | 595 | 601.4 | 601.4 | -2.75 (-0.46%) | 5,766 |
| 5 Mar 2018 | INR | 622 | 622 | 600 | 604.15 | 604.15 | -17.4 (-2.80%) | 4,135 |
| 1 Mar 2018 | INR | 616.05 | 635 | 616.05 | 621.55 | 621.55 | -0.85 (-0.14%) | 3,470 |
| 28 Feb 2018 | INR | 627 | 634.95 | 616.05 | 622.4 | 622.4 | -11.95 (-1.88%) | 7,032 |
| 27 Feb 2018 | INR | 612.85 | 638.4 | 612.85 | 634.35 | 634.35 | +21.8 (+3.56%) | 11,464 |
| 26 Feb 2018 | INR | 609 | 629 | 609 | 612.55 | 612.55 | +5.4 (+0.89%) | 6,630 |
| 23 Feb 2018 | INR | 595.05 | 617.9 | 595.05 | 607.15 | 607.15 | +7.9 (+1.32%) | 8,698 |
| 22 Feb 2018 | INR | 625 | 625 | 595.45 | 599.25 | 599.25 | -15.35 (-2.50%) | 7,100 |
| 21 Feb 2018 | INR | 619 | 625.5 | 611.1 | 614.6 | 614.6 | +0.6 (+0.10%) | 5,530 |
| 20 Feb 2018 | INR | 637.95 | 637.95 | 605.3 | 614 | 614 | -14.05 (-2.24%) | 4,665 |
| 19 Feb 2018 | INR | 621.95 | 646 | 605 | 628.05 | 628.05 | +6.1 (+0.98%) | 9,413 |
| 16 Feb 2018 | INR | 640.25 | 654.65 | 620 | 621.95 | 621.95 | -20.05 (-3.12%) | 7,014 |
| 15 Feb 2018 | INR | 655.65 | 667 | 630 | 642 | 642 | -18.3 (-2.77%) | 15,346 |
| 14 Feb 2018 | INR | 680.5 | 690 | 657 | 660.3 | 660.3 | -17.3 (-2.55%) | 11,377 |
| 12 Feb 2018 | INR | 719 | 719 | 670 | 677.6 | 677.6 | -9.15 (-1.33%) | 26,551 |
| 9 Feb 2018 | INR | 648.4 | 693.15 | 631.1 | 686.75 | 686.75 | +26.6 (+4.03%) | 40,555 |
| 8 Feb 2018 | INR | 638.8 | 660.15 | 638.8 | 660.15 | 660.15 | +31.4 (+4.99%) | 17,153 |
| 7 Feb 2018 | INR | 602 | 628.75 | 602 | 628.75 | 628.75 | +29.9 (+4.99%) | 18,980 |
