| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 722 | 730 | 707 | 708.15 | 708.15 | -16.25 (-2.24%) | 1,091 |
| 21 Mar 2018 | INR | 730.05 | 730.1 | 718.05 | 724.4 | 724.4 | -7.65 (-1.05%) | 835 |
| 20 Mar 2018 | INR | 731.05 | 745.05 | 714.75 | 732.05 | 732.05 | -6.5 (-0.88%) | 1,201 |
| 19 Mar 2018 | INR | 725.05 | 748.4 | 715.05 | 738.55 | 738.55 | +9.95 (+1.37%) | 1,850 |
| 16 Mar 2018 | INR | 751.2 | 752 | 716 | 728.6 | 728.6 | -16.7 (-2.24%) | 1,239 |
| 15 Mar 2018 | INR | 785 | 785 | 741.05 | 745.3 | 745.3 | -7.65 (-1.02%) | 539 |
| 14 Mar 2018 | INR | 751.2 | 762.75 | 745.05 | 752.95 | 752.95 | -3.25 (-0.43%) | 1,040 |
| 13 Mar 2018 | INR | 747 | 768.4 | 739.6 | 756.2 | 756.2 | +10.3 (+1.38%) | 16,311 |
| 12 Mar 2018 | INR | 759 | 777.25 | 736.05 | 745.9 | 745.9 | -18 (-2.36%) | 1,522 |
| 9 Mar 2018 | INR | 763.95 | 782.45 | 744.1 | 763.9 | 763.9 | +0.55 (+0.07%) | 955 |
| 8 Mar 2018 | INR | 743.55 | 772.1 | 711 | 763.35 | 763.35 | +21.8 (+2.94%) | 1,067 |
| 7 Mar 2018 | INR | 773.45 | 773.45 | 736.5 | 741.55 | 741.55 | -24.45 (-3.19%) | 25,962 |
| 6 Mar 2018 | INR | 785.2 | 785.2 | 761.05 | 766 | 766 | -6 (-0.78%) | 2,177 |
| 5 Mar 2018 | INR | 780 | 782.35 | 768 | 772 | 772 | -9.25 (-1.18%) | 618 |
| 1 Mar 2018 | INR | 789 | 789 | 776.15 | 781.25 | 781.25 | -2.7 (-0.34%) | 64,266 |
| 28 Feb 2018 | INR | 785 | 794 | 776 | 783.95 | 783.95 | -6.7 (-0.85%) | 1,268 |
| 27 Feb 2018 | INR | 803.4 | 803.5 | 789.05 | 790.65 | 790.65 | -13.8 (-1.72%) | 873 |
| 26 Feb 2018 | INR | 808 | 816.35 | 802 | 804.45 | 804.45 | -16.95 (-2.06%) | 562 |
| 23 Feb 2018 | INR | 802.1 | 824.85 | 793 | 821.4 | 821.4 | +24.55 (+3.08%) | 2,324 |
| 22 Feb 2018 | INR | 800 | 804 | 794.05 | 796.85 | 796.85 | -5.7 (-0.71%) | 663 |
| 21 Feb 2018 | INR | 805 | 810.95 | 799.05 | 802.55 | 802.55 | -2.55 (-0.32%) | 2,231 |
| 20 Feb 2018 | INR | 824.6 | 828.9 | 801 | 805.1 | 805.1 | -19.5 (-2.36%) | 2,172 |
| 19 Feb 2018 | INR | 803.15 | 828.8 | 800 | 824.6 | 824.6 | +17 (+2.11%) | 2,978 |
| 16 Feb 2018 | INR | 812.05 | 819.45 | 799.55 | 807.6 | 807.6 | -0.5 (-0.06%) | 2,489 |
| 15 Feb 2018 | INR | 821 | 821 | 805 | 808.1 | 808.1 | -6.95 (-0.85%) | 1,242 |
| 14 Feb 2018 | INR | 825.85 | 829.9 | 810 | 815.05 | 815.05 | -2.8 (-0.34%) | 2,684 |
| 12 Feb 2018 | INR | 827 | 832.45 | 809.1 | 817.85 | 817.85 | -1.45 (-0.18%) | 1,540 |
| 9 Feb 2018 | INR | 821.7 | 834.9 | 815 | 819.3 | 819.3 | -12.15 (-1.46%) | 1,318 |
| 8 Feb 2018 | INR | 817.25 | 842.15 | 815 | 831.45 | 831.45 | +12.2 (+1.49%) | 11,525 |
| 7 Feb 2018 | INR | 874.75 | 874.75 | 806.8 | 819.25 | 819.25 | -34.95 (-4.09%) | 2,640 |
