| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 15,000.05 | 15,388 | 14,820 | 15,022.9 | 15,022.9 | -97.2 (-0.64%) | 531 |
| 21 Mar 2018 | INR | 15,225.05 | 15,360 | 15,000 | 15,120.1 | 15,120.1 | -97.15 (-0.64%) | 244 |
| 20 Mar 2018 | INR | 15,498.95 | 15,628.45 | 15,150 | 15,217.25 | 15,217.25 | -113.25 (-0.74%) | 56 |
| 19 Mar 2018 | INR | 15,799.35 | 15,906.4 | 15,200 | 15,330.5 | 15,330.5 | -455.35 (-2.88%) | 566 |
| 16 Mar 2018 | INR | 15,850 | 15,989 | 15,750.1 | 15,785.85 | 15,785.85 | -112.85 (-0.71%) | 1,691 |
| 15 Mar 2018 | INR | 15,750.05 | 16,005.8 | 15,750 | 15,898.7 | 15,898.7 | +26.1 (+0.16%) | 43 |
| 14 Mar 2018 | INR | 15,984.35 | 15,984.35 | 15,750 | 15,872.6 | 15,872.6 | -25.9 (-0.16%) | 30 |
| 13 Mar 2018 | INR | 16,049.75 | 16,050 | 15,850 | 15,898.5 | 15,898.5 | +4 (+0.03%) | 145 |
| 12 Mar 2018 | INR | 16,147.9 | 16,153 | 15,828 | 15,894.5 | 15,894.5 | +36.2 (+0.23%) | 274 |
| 9 Mar 2018 | INR | 16,049.95 | 16,100 | 15,827.05 | 15,858.3 | 15,858.3 | -161.9 (-1.01%) | 111 |
| 8 Mar 2018 | INR | 16,250.05 | 16,250.05 | 15,990.05 | 16,020.2 | 16,020.2 | -277.4 (-1.70%) | 138 |
| 7 Mar 2018 | INR | 16,297.35 | 16,385.7 | 15,862.2 | 16,297.6 | 16,297.6 | -166.4 (-1.01%) | 150 |
| 6 Mar 2018 | INR | 16,975 | 16,975 | 16,403.05 | 16,464 | 16,464 | -358.65 (-2.13%) | 47 |
| 5 Mar 2018 | INR | 16,895.25 | 17,109.85 | 16,750 | 16,822.65 | 16,822.65 | -276.1 (-1.61%) | 38 |
| 1 Mar 2018 | INR | 17,189.9 | 17,488 | 16,885.35 | 17,098.75 | 17,098.75 | -110.25 (-0.64%) | 83 |
| 28 Feb 2018 | INR | 16,866 | 17,313 | 16,700 | 17,209 | 17,209 | +164.05 (+0.96%) | 277 |
| 27 Feb 2018 | INR | 16,485.75 | 17,099.95 | 16,138.2 | 17,044.95 | 17,044.95 | +641.85 (+3.91%) | 132 |
| 26 Feb 2018 | INR | 16,692.95 | 16,692.95 | 16,352 | 16,403.1 | 16,403.1 | -172.55 (-1.04%) | 159 |
| 23 Feb 2018 | INR | 16,149.8 | 16,811 | 16,142.5 | 16,575.65 | 16,575.65 | +545.65 (+3.40%) | 33 |
| 22 Feb 2018 | INR | 16,201 | 16,299.8 | 15,995 | 16,030 | 16,030 | -243.4 (-1.50%) | 45 |
| 21 Feb 2018 | INR | 16,483 | 16,483 | 16,250 | 16,273.4 | 16,273.4 | -101.15 (-0.62%) | 64 |
| 20 Feb 2018 | INR | 16,603.1 | 16,680 | 16,328.85 | 16,374.55 | 16,374.55 | -60.5 (-0.37%) | 305 |
| 19 Feb 2018 | INR | 16,652 | 16,762.95 | 16,401 | 16,435.05 | 16,435.05 | -289.4 (-1.73%) | 86 |
| 16 Feb 2018 | INR | 16,998.95 | 17,112.95 | 16,590 | 16,724.45 | 16,724.45 | -204.55 (-1.21%) | 287 |
| 15 Feb 2018 | INR | 16,950 | 16,998 | 16,825 | 16,929 | 16,929 | +0.55 (+0.0%) | 149 |
| 14 Feb 2018 | INR | 17,788.95 | 17,899 | 16,688.05 | 16,928.45 | 16,928.45 | -808.5 (-4.56%) | 869 |
| 12 Feb 2018 | INR | 17,299.95 | 18,832 | 17,107.4 | 17,736.95 | 17,736.95 | +743.8 (+4.38%) | 641 |
| 9 Feb 2018 | INR | 16,451 | 17,027 | 16,451 | 16,993.15 | 16,993.15 | +10.85 (+0.06%) | 74 |
| 8 Feb 2018 | INR | 16,888 | 17,200.9 | 16,888 | 16,982.3 | 16,982.3 | +433.55 (+2.62%) | 136 |
| 7 Feb 2018 | INR | 16,370 | 16,696 | 16,200.55 | 16,548.75 | 16,548.75 | +683.35 (+4.31%) | 159 |
