| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 465 | 469.7 | 458 | 466.85 | 466.85 | +0.15 (+0.03%) | 1,292 |
| 21 Mar 2018 | INR | 474 | 474.95 | 465 | 466.7 | 466.7 | -6.65 (-1.40%) | 2,754 |
| 20 Mar 2018 | INR | 481.05 | 486 | 470.05 | 473.35 | 473.35 | -14.55 (-2.98%) | 2,234 |
| 19 Mar 2018 | INR | 498.75 | 499 | 486.1 | 487.9 | 487.9 | -10.1 (-2.03%) | 364 |
| 16 Mar 2018 | INR | 496.35 | 502.7 | 496.35 | 498 | 498 | -0.1 (-0.02%) | 1,271 |
| 15 Mar 2018 | INR | 495.35 | 505 | 495.35 | 498.1 | 498.1 | -5.3 (-1.05%) | 626 |
| 14 Mar 2018 | INR | 507.6 | 511.5 | 500.05 | 503.4 | 503.4 | -2.5 (-0.49%) | 844 |
| 13 Mar 2018 | INR | 511.7 | 523.05 | 504 | 505.9 | 505.9 | -5.95 (-1.16%) | 5,873 |
| 12 Mar 2018 | INR | 520 | 523.95 | 506.1 | 511.85 | 511.85 | -6.7 (-1.29%) | 1,955 |
| 9 Mar 2018 | INR | 520 | 532.1 | 516.9 | 518.55 | 518.55 | +0.45 (+0.09%) | 43,167 |
| 8 Mar 2018 | INR | 498 | 520 | 498 | 518.1 | 518.1 | +22.7 (+4.58%) | 452,482 |
| 7 Mar 2018 | INR | 496 | 502.6 | 487.2 | 495.4 | 495.4 | -4.7 (-0.94%) | 1,877 |
| 6 Mar 2018 | INR | 506.4 | 508.5 | 498.3 | 500.1 | 500.1 | -4.25 (-0.84%) | 882 |
| 5 Mar 2018 | INR | 510 | 511 | 501.45 | 504.35 | 504.35 | -5.65 (-1.11%) | 2,836 |
| 1 Mar 2018 | INR | 517 | 517 | 508 | 510 | 510 | -1.2 (-0.23%) | 1,561 |
| 28 Feb 2018 | INR | 504.15 | 512 | 503 | 511.2 | 511.2 | +0.35 (+0.07%) | 1,395 |
| 27 Feb 2018 | INR | 518 | 518 | 506 | 510.85 | 510.85 | +0.9 (+0.18%) | 1,099 |
| 26 Feb 2018 | INR | 512 | 512.7 | 506 | 509.95 | 509.95 | +5.75 (+1.14%) | 2,665 |
| 23 Feb 2018 | INR | 510 | 517.65 | 498.25 | 504.2 | 504.2 | -2.5 (-0.49%) | 153,432 |
| 22 Feb 2018 | INR | 505.05 | 518.9 | 498 | 506.7 | 506.7 | -1.35 (-0.27%) | 5,585 |
| 21 Feb 2018 | INR | 501.8 | 517 | 497.05 | 508.05 | 508.05 | -1.05 (-0.21%) | 3,899 |
| 20 Feb 2018 | INR | 502.4 | 513.7 | 492.85 | 509.1 | 509.1 | +0.1 (+0.02%) | 1,251 |
| 19 Feb 2018 | INR | 510 | 511 | 500.05 | 509 | 509 | +1.55 (+0.31%) | 1,199 |
| 16 Feb 2018 | INR | 515 | 517 | 505 | 507.45 | 507.45 | -5.05 (-0.99%) | 1,971 |
| 15 Feb 2018 | INR | 506.2 | 515.5 | 499.3 | 512.5 | 512.5 | +11.45 (+2.29%) | 6,121 |
| 14 Feb 2018 | INR | 516 | 517 | 498 | 501.05 | 501.05 | -6 (-1.18%) | 2,945 |
| 12 Feb 2018 | INR | 493.05 | 520.05 | 493.05 | 507.05 | 507.05 | +11.1 (+2.24%) | 2,816 |
| 9 Feb 2018 | INR | 489.3 | 506 | 486.55 | 495.95 | 495.95 | -3.15 (-0.63%) | 1,441 |
| 8 Feb 2018 | INR | 486 | 504 | 484.05 | 499.1 | 499.1 | +8.45 (+1.72%) | 2,147 |
| 7 Feb 2018 | INR | 485 | 496.4 | 479 | 490.65 | 490.65 | +16.95 (+3.58%) | 4,410 |
