| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 723.65 | 741.25 | 715 | 726.65 | 726.65 | -13.2 (-1.78%) | 124,691 |
| 21 Mar 2018 | INR | 740.95 | 750 | 733.6 | 739.85 | 739.85 | -4.3 (-0.58%) | 741 |
| 20 Mar 2018 | INR | 734.7 | 756.1 | 728 | 744.15 | 744.15 | +10.2 (+1.39%) | 563 |
| 19 Mar 2018 | INR | 754.55 | 754.55 | 710.3 | 733.95 | 733.95 | -14.5 (-1.94%) | 2,180 |
| 16 Mar 2018 | INR | 796 | 796 | 740.1 | 748.45 | 748.45 | -27.7 (-3.57%) | 2,515 |
| 15 Mar 2018 | INR | 788.55 | 800 | 764 | 776.15 | 776.15 | -8.45 (-1.08%) | 3,183 |
| 14 Mar 2018 | INR | 780 | 789 | 778.75 | 784.6 | 784.6 | +10.3 (+1.33%) | 487 |
| 13 Mar 2018 | INR | 774 | 779.95 | 767.8 | 774.3 | 774.3 | +6.75 (+0.88%) | 390 |
| 12 Mar 2018 | INR | 756.5 | 777.1 | 748.15 | 767.55 | 767.55 | +9.8 (+1.29%) | 3,364 |
| 9 Mar 2018 | INR | 765.3 | 765.3 | 739.35 | 757.75 | 757.75 | +21.45 (+2.91%) | 1,274 |
| 8 Mar 2018 | INR | 743.2 | 756 | 732 | 736.3 | 736.3 | -2.65 (-0.36%) | 1,668 |
| 7 Mar 2018 | INR | 750.25 | 750.5 | 730 | 738.95 | 738.95 | -22.1 (-2.90%) | 1,214 |
| 6 Mar 2018 | INR | 776.9 | 785 | 745 | 761.05 | 761.05 | -18.7 (-2.40%) | 3,188 |
| 5 Mar 2018 | INR | 780.85 | 787.25 | 766.7 | 779.75 | 779.75 | +8.65 (+1.12%) | 390 |
| 1 Mar 2018 | INR | 772.95 | 788 | 755 | 771.1 | 771.1 | +1.9 (+0.25%) | 1,993 |
| 28 Feb 2018 | INR | 764 | 778 | 760 | 769.2 | 769.2 | -12.6 (-1.61%) | 1,784 |
| 27 Feb 2018 | INR | 770.85 | 794 | 754.7 | 781.8 | 781.8 | +18.5 (+2.42%) | 1,366 |
| 26 Feb 2018 | INR | 749.4 | 788 | 737.85 | 763.3 | 763.3 | +15.5 (+2.07%) | 826 |
| 23 Feb 2018 | INR | 763.95 | 770.75 | 742.25 | 747.8 | 747.8 | +8.75 (+1.18%) | 1,007 |
| 22 Feb 2018 | INR | 751 | 751 | 732.6 | 739.05 | 739.05 | -12.5 (-1.66%) | 733 |
| 21 Feb 2018 | INR | 733 | 771.45 | 733 | 751.55 | 751.55 | +13.2 (+1.79%) | 1,020 |
| 20 Feb 2018 | INR | 734.85 | 747.6 | 730 | 738.35 | 738.35 | +3.5 (+0.48%) | 2,045 |
| 19 Feb 2018 | INR | 735.05 | 740.95 | 724 | 734.85 | 734.85 | +0.05 (+0.01%) | 2,360 |
| 16 Feb 2018 | INR | 739.85 | 764.9 | 726.8 | 734.8 | 734.8 | -11.45 (-1.53%) | 2,776 |
| 15 Feb 2018 | INR | 787.1 | 793 | 730 | 746.25 | 746.25 | -46.85 (-5.91%) | 1,498 |
| 14 Feb 2018 | INR | 800.6 | 805.5 | 771 | 793.1 | 793.1 | -5 (-0.63%) | 978 |
| 12 Feb 2018 | INR | 758.85 | 820 | 758.8 | 798.1 | 798.1 | +30.7 (+4.00%) | 3,426 |
| 9 Feb 2018 | INR | 746 | 777 | 746 | 767.4 | 767.4 | -6.15 (-0.80%) | 4,236 |
| 8 Feb 2018 | INR | 738.05 | 795.65 | 738.05 | 773.55 | 773.55 | +47.15 (+6.49%) | 3,889 |
| 7 Feb 2018 | INR | 758.6 | 763 | 703.25 | 726.4 | 726.4 | -12.6 (-1.71%) | 4,257 |
