| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 4,069.9 | 4,097.85 | 3,955 | 3,969.4 | 3,969.4 | -80.2 (-1.98%) | 27,687 |
| 21 Mar 2018 | INR | 3,935 | 4,143.6 | 3,935 | 4,049.6 | 4,049.6 | +134.8 (+3.44%) | 44,847 |
| 20 Mar 2018 | INR | 4,038 | 4,079.95 | 3,886.85 | 3,914.8 | 3,914.8 | -181.35 (-4.43%) | 31,526 |
| 19 Mar 2018 | INR | 4,124 | 4,219 | 4,065 | 4,096.15 | 4,096.15 | -21.75 (-0.53%) | 29,713 |
| 16 Mar 2018 | INR | 4,101 | 4,238.55 | 4,051.5 | 4,117.9 | 4,117.9 | -8.7 (-0.21%) | 51,119 |
| 15 Mar 2018 | INR | 4,451 | 4,559.95 | 4,080 | 4,126.6 | 4,126.6 | -220.15 (-5.06%) | 127,800 |
| 14 Mar 2018 | INR | 3,960 | 4,346.75 | 3,912.8 | 4,346.75 | 4,346.75 | +395.15 (+10.00%) | 132,440 |
| 13 Mar 2018 | INR | 3,770 | 3,988.95 | 3,728 | 3,951.6 | 3,951.6 | +184.1 (+4.89%) | 75,356 |
| 12 Mar 2018 | INR | 3,733.05 | 3,810.95 | 3,671.45 | 3,767.5 | 3,767.5 | +50.55 (+1.36%) | 25,768 |
| 9 Mar 2018 | INR | 3,851 | 3,868.95 | 3,700 | 3,716.95 | 3,716.95 | -110.4 (-2.88%) | 29,622 |
| 8 Mar 2018 | INR | 3,935 | 3,977.85 | 3,782.6 | 3,827.35 | 3,827.35 | -44.45 (-1.15%) | 26,043 |
| 7 Mar 2018 | INR | 3,935.7 | 4,016.25 | 3,845 | 3,871.8 | 3,871.8 | -90.6 (-2.29%) | 38,484 |
| 6 Mar 2018 | INR | 3,979 | 4,114.6 | 3,930 | 3,962.4 | 3,962.4 | +47.1 (+1.20%) | 56,837 |
| 5 Mar 2018 | INR | 4,050 | 4,117 | 3,860 | 3,915.3 | 3,915.3 | -193.15 (-4.70%) | 88,938 |
| 1 Mar 2018 | INR | 4,199.95 | 4,530 | 3,980 | 4,108.45 | 4,108.45 | +170.8 (+4.34%) | 269,160 |
| 28 Feb 2018 | INR | 3,480 | 4,146.4 | 3,404.5 | 3,937.65 | 3,937.65 | +482.3 (+13.96%) | 119,308 |
| 27 Feb 2018 | INR | 3,420 | 3,477.9 | 3,280.5 | 3,455.35 | 3,455.35 | +82.95 (+2.46%) | 51,961 |
| 26 Feb 2018 | INR | 3,260 | 3,408 | 3,258.1 | 3,372.4 | 3,372.4 | +165.3 (+5.15%) | 62,684 |
| 23 Feb 2018 | INR | 2,910 | 3,268 | 2,910 | 3,207.1 | 3,207.1 | +273.9 (+9.34%) | 81,732 |
| 22 Feb 2018 | INR | 2,800 | 2,992 | 2,786.9 | 2,933.2 | 2,933.2 | +99.75 (+3.52%) | 21,384 |
| 21 Feb 2018 | INR | 2,653 | 2,849.95 | 2,653 | 2,833.45 | 2,833.45 | +160.25 (+5.99%) | 14,491 |
| 20 Feb 2018 | INR | 2,685 | 2,764.9 | 2,645 | 2,673.2 | 2,673.2 | -15.6 (-0.58%) | 5,713 |
| 19 Feb 2018 | INR | 2,796 | 2,796 | 2,666.1 | 2,688.8 | 2,688.8 | -109.15 (-3.90%) | 4,312 |
| 16 Feb 2018 | INR | 2,821.85 | 2,870.7 | 2,760 | 2,797.95 | 2,797.95 | -2.6 (-0.09%) | 5,124 |
| 15 Feb 2018 | INR | 2,850 | 2,886.8 | 2,787.95 | 2,800.55 | 2,800.55 | -31.7 (-1.12%) | 4,400 |
| 14 Feb 2018 | INR | 2,848 | 2,899 | 2,821.15 | 2,832.25 | 2,832.25 | -15.8 (-0.55%) | 5,379 |
| 12 Feb 2018 | INR | 2,810.35 | 2,900 | 2,792.35 | 2,848.05 | 2,848.05 | +82.25 (+2.97%) | 11,801 |
| 9 Feb 2018 | INR | 2,750 | 2,820 | 2,740.45 | 2,765.8 | 2,765.8 | -70.4 (-2.48%) | 8,076 |
| 8 Feb 2018 | INR | 2,906 | 2,919.15 | 2,817.3 | 2,836.2 | 2,836.2 | -43.45 (-1.51%) | 15,854 |
| 7 Feb 2018 | INR | 2,635.05 | 2,975 | 2,635.05 | 2,879.65 | 2,879.65 | +270.6 (+10.37%) | 63,831 |
