| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 539.1 | 542.95 | 533.6 | 538.2 | 538.2 | -6.75 (-1.24%) | 28,756 |
| 19 Mar 2018 | INR | 555 | 557.2 | 540.1 | 544.95 | 544.95 | -2.3 (-0.42%) | 30,943 |
| 16 Mar 2018 | INR | 558.95 | 567.7 | 542.05 | 547.25 | 547.25 | -11.6 (-2.08%) | 14,903 |
| 15 Mar 2018 | INR | 562.05 | 565 | 557 | 558.85 | 558.85 | -2.4 (-0.43%) | 16,714 |
| 14 Mar 2018 | INR | 553.25 | 565 | 551.75 | 561.25 | 561.25 | +5.3 (+0.95%) | 45,035 |
| 13 Mar 2018 | INR | 550 | 559.8 | 548.25 | 555.95 | 555.95 | +4.05 (+0.73%) | 26,191 |
| 12 Mar 2018 | INR | 554 | 556.15 | 544 | 551.9 | 551.9 | +4.75 (+0.87%) | 19,419 |
| 9 Mar 2018 | INR | 538.25 | 554 | 534.1 | 547.15 | 547.15 | +8.75 (+1.63%) | 30,896 |
| 8 Mar 2018 | INR | 540.05 | 542 | 529.05 | 538.4 | 538.4 | +2.85 (+0.53%) | 22,940 |
| 7 Mar 2018 | INR | 530 | 543.95 | 530 | 535.55 | 535.55 | -2 (-0.37%) | 58,907 |
| 6 Mar 2018 | INR | 544 | 548.2 | 535.6 | 537.55 | 537.55 | -5.15 (-0.95%) | 67,118 |
| 5 Mar 2018 | INR | 532.95 | 548.1 | 527 | 542.7 | 542.7 | +7.25 (+1.35%) | 29,927 |
| 1 Mar 2018 | INR | 535.05 | 546.7 | 533.75 | 535.45 | 535.45 | -0.15 (-0.03%) | 20,917 |
| 28 Feb 2018 | INR | 536.7 | 547.4 | 528.7 | 535.6 | 535.6 | -21.45 (-3.85%) | 48,353 |
| 27 Feb 2018 | INR | 546.2 | 571 | 542 | 557.05 | 557.05 | +12 (+2.20%) | 84,301 |
| 26 Feb 2018 | INR | 548.15 | 553 | 538.15 | 545.05 | 545.05 | -0.25 (-0.05%) | 26,469 |
| 23 Feb 2018 | INR | 539.7 | 554.8 | 533 | 545.3 | 545.3 | +1 (+0.18%) | 50,140 |
| 22 Feb 2018 | INR | 547 | 574 | 534.25 | 544.3 | 544.3 | -0.8 (-0.15%) | 125,574 |
| 21 Feb 2018 | INR | 507.25 | 554.9 | 500.5 | 545.1 | 545.1 | +38.15 (+7.53%) | 145,437 |
| 20 Feb 2018 | INR | 515.2 | 517.55 | 504.95 | 506.95 | 506.95 | -7.6 (-1.48%) | 13,469 |
| 19 Feb 2018 | INR | 520 | 521.15 | 508.6 | 514.55 | 514.55 | -3.8 (-0.73%) | 24,271 |
| 16 Feb 2018 | INR | 523 | 530.1 | 514.2 | 518.35 | 518.35 | -2 (-0.38%) | 34,052 |
| 15 Feb 2018 | INR | 524.3 | 537.55 | 518 | 520.35 | 520.35 | -1.05 (-0.20%) | 50,558 |
| 14 Feb 2018 | INR | 534.65 | 539.1 | 516.25 | 521.4 | 521.4 | -12 (-2.25%) | 28,922 |
| 12 Feb 2018 | INR | 535 | 544.35 | 522.05 | 533.4 | 533.4 | +1.5 (+0.28%) | 41,692 |
| 9 Feb 2018 | INR | 504.9 | 539 | 501 | 531.9 | 531.9 | +21.5 (+4.21%) | 75,310 |
| 8 Feb 2018 | INR | 518 | 524.75 | 508.05 | 510.4 | 510.4 | -4.5 (-0.87%) | 41,679 |
| 7 Feb 2018 | INR | 523.25 | 532.3 | 512 | 514.9 | 514.9 | -5 (-0.96%) | 22,618 |
| 6 Feb 2018 | INR | 515 | 539 | 515 | 519.9 | 519.9 | -26.25 (-4.81%) | 37,054 |
| 5 Feb 2018 | INR | 559.85 | 561 | 539 | 546.15 | 546.15 | -20.9 (-3.69%) | 38,890 |
