| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 539 | 540 | 525.1 | 529.85 | 529.85 | -11.5 (-2.12%) | 2,925 |
| 21 Mar 2018 | INR | 526.2 | 545 | 520 | 541.35 | 541.35 | +19.8 (+3.80%) | 2,069 |
| 20 Mar 2018 | INR | 512 | 530 | 512 | 521.55 | 521.55 | -0.55 (-0.11%) | 6,782 |
| 19 Mar 2018 | INR | 525.55 | 538.3 | 511.1 | 522.1 | 522.1 | -8.25 (-1.56%) | 4,892 |
| 16 Mar 2018 | INR | 538.4 | 550 | 525 | 530.35 | 530.35 | -1.9 (-0.36%) | 8,550 |
| 15 Mar 2018 | INR | 530 | 539 | 530 | 532.25 | 532.25 | +1.6 (+0.30%) | 314 |
| 14 Mar 2018 | INR | 531 | 535 | 528 | 530.65 | 530.65 | -0.3 (-0.06%) | 1,074 |
| 13 Mar 2018 | INR | 539.8 | 554.7 | 530 | 530.95 | 530.95 | -5.35 (-1.00%) | 5,046 |
| 12 Mar 2018 | INR | 540 | 540 | 525.05 | 536.3 | 536.3 | +5.65 (+1.06%) | 3,752 |
| 9 Mar 2018 | INR | 531.9 | 537 | 529 | 530.65 | 530.65 | -0.25 (-0.05%) | 1,603 |
| 8 Mar 2018 | INR | 533.1 | 540 | 530 | 530.9 | 530.9 | +0.85 (+0.16%) | 2,235 |
| 7 Mar 2018 | INR | 531 | 539.95 | 528 | 530.05 | 530.05 | -1.1 (-0.21%) | 2,509 |
| 6 Mar 2018 | INR | 540 | 549 | 530 | 531.15 | 531.15 | -7.15 (-1.33%) | 3,450 |
| 5 Mar 2018 | INR | 533 | 546.95 | 530 | 538.3 | 538.3 | +5.3 (+0.99%) | 17,976 |
| 1 Mar 2018 | INR | 522 | 538 | 511.5 | 533 | 533 | +11 (+2.11%) | 15,253 |
| 28 Feb 2018 | INR | 529 | 538.5 | 510 | 522 | 522 | -10.75 (-2.02%) | 11,544 |
| 27 Feb 2018 | INR | 530.1 | 542.95 | 525 | 532.75 | 532.75 | +2.75 (+0.52%) | 5,186 |
| 26 Feb 2018 | INR | 548.4 | 548.4 | 526.75 | 530 | 530 | -0.25 (-0.05%) | 1,229 |
| 23 Feb 2018 | INR | 535.25 | 535.3 | 525.25 | 530.25 | 530.25 | -3.05 (-0.57%) | 1,759 |
| 22 Feb 2018 | INR | 531.7 | 548 | 520.5 | 533.3 | 533.3 | -0.6 (-0.11%) | 804 |
| 21 Feb 2018 | INR | 547.65 | 547.65 | 529.05 | 533.9 | 533.9 | -13.9 (-2.54%) | 1,096 |
| 20 Feb 2018 | INR | 541.9 | 554.95 | 520 | 547.8 | 547.8 | +19.35 (+3.66%) | 19,803 |
| 19 Feb 2018 | INR | 559.8 | 559.8 | 522 | 528.45 | 528.45 | -8.2 (-1.53%) | 17,190 |
| 16 Feb 2018 | INR | 536 | 549.75 | 531 | 536.65 | 536.65 | -10.95 (-2.00%) | 723 |
| 15 Feb 2018 | INR | 534.95 | 576.8 | 530.2 | 547.6 | 547.6 | +17.15 (+3.23%) | 8,497 |
| 14 Feb 2018 | INR | 577.8 | 577.8 | 520 | 530.45 | 530.45 | -25.3 (-4.55%) | 1,010,061 |
| 12 Feb 2018 | INR | 550 | 589.95 | 550 | 555.75 | 555.75 | +20.4 (+3.81%) | 8,319 |
| 9 Feb 2018 | INR | 533 | 548.95 | 525 | 535.35 | 535.35 | +10.4 (+1.98%) | 3,309 |
| 8 Feb 2018 | INR | 505 | 525 | 504 | 524.95 | 524.95 | +23.45 (+4.68%) | 3,138 |
| 7 Feb 2018 | INR | 475.1 | 514.9 | 475.1 | 501.5 | 501.5 | +1.65 (+0.33%) | 4,102 |
