| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 828.4 | 838 | 809.35 | 821.3 | 821.3 | -8.05 (-0.97%) | 2,472 |
| 21 Mar 2018 | INR | 833 | 848.3 | 815 | 829.35 | 829.35 | -3 (-0.36%) | 12,733 |
| 20 Mar 2018 | INR | 824.15 | 837.55 | 822.05 | 832.35 | 832.35 | +0.15 (+0.02%) | 1,861 |
| 19 Mar 2018 | INR | 826 | 839.8 | 806.1 | 832.2 | 832.2 | +7.5 (+0.91%) | 6,507 |
| 16 Mar 2018 | INR | 855 | 857.05 | 820.25 | 824.7 | 824.7 | -35.2 (-4.09%) | 10,875 |
| 15 Mar 2018 | INR | 855.25 | 869.6 | 850.05 | 859.9 | 859.9 | +2.55 (+0.30%) | 226,420 |
| 14 Mar 2018 | INR | 866 | 874.2 | 842.75 | 857.35 | 857.35 | -7.8 (-0.90%) | 6,108 |
| 13 Mar 2018 | INR | 858.3 | 875 | 856.8 | 865.15 | 865.15 | +0.6 (+0.07%) | 2,578 |
| 12 Mar 2018 | INR | 862.3 | 895 | 846.3 | 864.55 | 864.55 | +9.85 (+1.15%) | 3,757 |
| 9 Mar 2018 | INR | 862 | 871.1 | 838.15 | 854.7 | 854.7 | -1.9 (-0.22%) | 4,583 |
| 8 Mar 2018 | INR | 854.45 | 880 | 835.25 | 856.6 | 856.6 | +2.15 (+0.25%) | 6,969 |
| 7 Mar 2018 | INR | 865 | 867.35 | 851.5 | 854.45 | 854.45 | -22.1 (-2.52%) | 4,853 |
| 6 Mar 2018 | INR | 879 | 882.35 | 865.95 | 876.55 | 876.55 | -0.8 (-0.09%) | 54,385 |
| 5 Mar 2018 | INR | 875 | 896.15 | 862.2 | 877.35 | 877.35 | -6.65 (-0.75%) | 161,851 |
| 1 Mar 2018 | INR | 875.95 | 898 | 872.05 | 884 | 884 | +7.95 (+0.91%) | 2,698 |
| 28 Feb 2018 | INR | 875.1 | 881.9 | 851 | 876.05 | 876.05 | -6.7 (-0.76%) | 6,453 |
| 27 Feb 2018 | INR | 899.8 | 919.05 | 881 | 882.75 | 882.75 | -13.85 (-1.54%) | 4,861 |
| 26 Feb 2018 | INR | 836.8 | 930 | 836.8 | 896.6 | 896.6 | +55.65 (+6.62%) | 11,469 |
| 23 Feb 2018 | INR | 841.9 | 850 | 829.95 | 840.95 | 840.95 | +6.05 (+0.72%) | 6,979 |
| 22 Feb 2018 | INR | 846.75 | 846.75 | 825.5 | 834.9 | 834.9 | -9.8 (-1.16%) | 1,804 |
| 21 Feb 2018 | INR | 838.3 | 853 | 832 | 844.7 | 844.7 | +6.4 (+0.76%) | 4,326 |
| 20 Feb 2018 | INR | 850.25 | 862.15 | 830 | 838.3 | 838.3 | -7.65 (-0.90%) | 4,029 |
| 19 Feb 2018 | INR | 880 | 880 | 838.65 | 845.95 | 845.95 | -22.5 (-2.59%) | 15,080 |
| 16 Feb 2018 | INR | 838.6 | 907.85 | 819.45 | 868.45 | 868.45 | +29.55 (+3.52%) | 11,981 |
| 15 Feb 2018 | INR | 842 | 857.2 | 832.2 | 838.9 | 838.9 | -0.05 (-0.01%) | 3,181 |
| 14 Feb 2018 | INR | 851.25 | 873.8 | 832.25 | 838.95 | 838.95 | -4.25 (-0.50%) | 11,456 |
| 12 Feb 2018 | INR | 810.05 | 850 | 802.2 | 843.2 | 843.2 | +33.4 (+4.12%) | 11,768 |
| 9 Feb 2018 | INR | 820 | 824.35 | 802 | 809.8 | 809.8 | -10.2 (-1.24%) | 12,126 |
| 8 Feb 2018 | INR | 813.05 | 840.5 | 813.05 | 820 | 820 | -3.25 (-0.39%) | 30,577 |
| 7 Feb 2018 | INR | 830.1 | 842.25 | 811 | 823.25 | 823.25 | +1.1 (+0.13%) | 11,117 |
