| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 554.75 | 554.75 | 511.15 | 538.3 | 538.3 | +1.55 (+0.29%) | 2,524 |
| 21 Mar 2018 | INR | 537.3 | 560 | 536.75 | 536.75 | 536.75 | -28.25 (-5%) | 941 |
| 20 Mar 2018 | INR | 540.7 | 570 | 536.75 | 565 | 565 | 0.0 (0.0%) | 540 |
| 19 Mar 2018 | INR | 555 | 581.2 | 536.6 | 565 | 565 | +10 (+1.80%) | 615 |
| 16 Mar 2018 | INR | 544 | 555 | 530 | 555 | 555 | +14.1 (+2.61%) | 650 |
| 15 Mar 2018 | INR | 550 | 571.95 | 521.85 | 540.9 | 540.9 | -5.6 (-1.02%) | 446 |
| 14 Mar 2018 | INR | 589 | 589 | 541 | 546.5 | 546.5 | -15.3 (-2.72%) | 410 |
| 13 Mar 2018 | INR | 535 | 585.65 | 535 | 561.8 | 561.8 | +4 (+0.72%) | 985 |
| 12 Mar 2018 | INR | 578.95 | 599.9 | 549 | 557.8 | 557.8 | -20 (-3.46%) | 618 |
| 9 Mar 2018 | INR | 560 | 578.95 | 551.1 | 577.8 | 577.8 | +15.8 (+2.81%) | 279 |
| 8 Mar 2018 | INR | 572 | 580 | 550 | 562 | 562 | -15.2 (-2.63%) | 500 |
| 7 Mar 2018 | INR | 605 | 609.95 | 572.05 | 577.2 | 577.2 | -24.8 (-4.12%) | 703 |
| 6 Mar 2018 | INR | 615 | 630 | 601.1 | 602 | 602 | -30.7 (-4.85%) | 979 |
| 5 Mar 2018 | INR | 656 | 660 | 632.7 | 632.7 | 632.7 | -33.25 (-4.99%) | 218 |
| 1 Mar 2018 | INR | 655 | 680 | 655 | 665.95 | 665.95 | +11.4 (+1.74%) | 77 |
| 28 Feb 2018 | INR | 659.8 | 659.8 | 622 | 654.55 | 654.55 | +21.9 (+3.46%) | 412 |
| 27 Feb 2018 | INR | 625 | 644 | 616.4 | 632.65 | 632.65 | -16.15 (-2.49%) | 292 |
| 26 Feb 2018 | INR | 630 | 648.8 | 600 | 648.8 | 648.8 | +18.05 (+2.86%) | 597 |
| 23 Feb 2018 | INR | 619.35 | 651.7 | 592.3 | 630.75 | 630.75 | +7.3 (+1.17%) | 785 |
| 22 Feb 2018 | INR | 623.5 | 655.8 | 623.05 | 623.45 | 623.45 | -32.35 (-4.93%) | 882 |
| 21 Feb 2018 | INR | 682.1 | 682.1 | 655.8 | 655.8 | 655.8 | -34.5 (-5.00%) | 859 |
| 20 Feb 2018 | INR | 690 | 700 | 685 | 690.3 | 690.3 | -2.4 (-0.35%) | 977 |
| 19 Feb 2018 | INR | 720 | 755.95 | 692.7 | 692.7 | 692.7 | -36.45 (-5.00%) | 334 |
| 16 Feb 2018 | INR | 761 | 790 | 722.95 | 729.15 | 729.15 | -31.85 (-4.19%) | 737 |
| 15 Feb 2018 | INR | 810 | 810 | 753.45 | 761 | 761 | -32.1 (-4.05%) | 386 |
| 14 Feb 2018 | INR | 789.95 | 829 | 765 | 793.1 | 793.1 | +3.15 (+0.40%) | 783 |
| 12 Feb 2018 | INR | 757 | 789.95 | 757 | 789.95 | 789.95 | +37.6 (+5.00%) | 812 |
| 9 Feb 2018 | INR | 754 | 756 | 727.05 | 752.35 | 752.35 | -6.4 (-0.84%) | 392 |
| 8 Feb 2018 | INR | 753 | 758.75 | 728.7 | 758.75 | 758.75 | +36.1 (+5.00%) | 716 |
| 7 Feb 2018 | INR | 751 | 754.45 | 715 | 722.65 | 722.65 | +4.1 (+0.57%) | 550 |
