| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 2,280 | 2,317.95 | 2,232 | 2,246.3 | 1,123.15 | -23.55 (-1.04%) | 8,179 |
| 21 Mar 2018 | INR | 2,338.6 | 2,343 | 2,260 | 2,269.85 | 1,134.925 | -20.95 (-0.91%) | 10,471 |
| 20 Mar 2018 | INR | 2,298.35 | 2,360 | 2,250.05 | 2,290.8 | 1,145.4 | -7.55 (-0.33%) | 11,375 |
| 19 Mar 2018 | INR | 2,360 | 2,396 | 2,291 | 2,298.35 | 1,149.175 | -52.85 (-2.25%) | 7,240 |
| 16 Mar 2018 | INR | 2,366.8 | 2,395.8 | 2,340 | 2,351.2 | 1,175.6 | -28.5 (-1.20%) | 11,975 |
| 15 Mar 2018 | INR | 2,385.15 | 2,435.9 | 2,360 | 2,379.7 | 1,189.85 | -29.3 (-1.22%) | 13,825 |
| 14 Mar 2018 | INR | 2,462 | 2,462 | 2,395.85 | 2,409 | 1,204.5 | -41.4 (-1.69%) | 21,951 |
| 13 Mar 2018 | INR | 2,288 | 2,484 | 2,288 | 2,450.4 | 1,225.2 | +168.7 (+7.39%) | 33,633 |
| 12 Mar 2018 | INR | 2,399 | 2,400 | 2,253.9 | 2,281.7 | 1,140.85 | -76 (-3.22%) | 4,428,133 |
| 9 Mar 2018 | INR | 2,340 | 2,400 | 2,310 | 2,357.7 | 1,178.85 | +28.15 (+1.21%) | 9,561 |
| 8 Mar 2018 | INR | 2,372.9 | 2,404.4 | 2,310 | 2,329.55 | 1,164.775 | -39.75 (-1.68%) | 11,764 |
| 7 Mar 2018 | INR | 2,414 | 2,414 | 2,334.45 | 2,369.3 | 1,184.65 | -52.1 (-2.15%) | 17,354 |
| 6 Mar 2018 | INR | 2,450 | 2,492.85 | 2,408.95 | 2,421.4 | 1,210.7 | -12.2 (-0.50%) | 11,966 |
| 5 Mar 2018 | INR | 2,433 | 2,460 | 2,410 | 2,433.6 | 1,216.8 | +2.05 (+0.08%) | 20,650 |
| 1 Mar 2018 | INR | 2,418 | 2,520 | 2,404.95 | 2,431.55 | 1,215.775 | +29.6 (+1.23%) | 35,923 |
| 28 Feb 2018 | INR | 2,372 | 2,425 | 2,332.5 | 2,401.95 | 1,200.975 | +6.75 (+0.28%) | 8,146 |
| 27 Feb 2018 | INR | 2,477 | 2,477 | 2,374.15 | 2,395.2 | 1,197.6 | -60.85 (-2.48%) | 11,697 |
| 26 Feb 2018 | INR | 2,415 | 2,494.9 | 2,415 | 2,456.05 | 1,228.025 | +42.6 (+1.77%) | 10,167 |
| 23 Feb 2018 | INR | 2,311 | 2,423.95 | 2,311 | 2,413.45 | 1,206.725 | +103.2 (+4.47%) | 11,582 |
| 22 Feb 2018 | INR | 2,338 | 2,370.05 | 2,272.4 | 2,310.25 | 1,155.125 | -25.75 (-1.10%) | 14,404 |
| 21 Feb 2018 | INR | 2,335.8 | 2,353.8 | 2,300 | 2,336 | 1,168 | +20.7 (+0.89%) | 7,433 |
| 20 Feb 2018 | INR | 2,299.9 | 2,367 | 2,240 | 2,315.3 | 1,157.65 | +21.85 (+0.95%) | 10,361 |
| 19 Feb 2018 | INR | 2,342 | 2,342 | 2,233 | 2,293.45 | 1,146.725 | -50.55 (-2.16%) | 8,434 |
| 16 Feb 2018 | INR | 2,400 | 2,400 | 2,317 | 2,344 | 1,172 | -27.5 (-1.16%) | 7,286 |
| 15 Feb 2018 | INR | 2,425 | 2,448 | 2,365 | 2,371.5 | 1,185.75 | -40.1 (-1.66%) | 9,847 |
| 14 Feb 2018 | INR | 2,510.2 | 2,529.9 | 2,391.6 | 2,411.6 | 1,205.8 | -94.65 (-3.78%) | 14,178 |
| 12 Feb 2018 | INR | 2,564.8 | 2,599 | 2,485 | 2,506.25 | 1,253.125 | +68.3 (+2.80%) | 20,941 |
| 9 Feb 2018 | INR | 2,450 | 2,562.6 | 2,404.35 | 2,437.95 | 1,218.975 | -85.25 (-3.38%) | 26,886 |
| 8 Feb 2018 | INR | 2,450 | 2,582.15 | 2,429.35 | 2,523.2 | 1,261.6 | +99.65 (+4.11%) | 29,080 |
| 7 Feb 2018 | INR | 2,255 | 2,470.25 | 2,255 | 2,423.55 | 1,211.775 | +198.4 (+8.92%) | 39,619 |
