| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 504.5 | 507.9 | 500 | 500.6 | 200.24 | -7.8 (-1.53%) | 586 |
| 21 Mar 2018 | INR | 508.8 | 510.05 | 504 | 508.4 | 203.36 | +11.7 (+2.36%) | 1,498 |
| 20 Mar 2018 | INR | 504 | 506.35 | 495.05 | 496.7 | 198.68 | -9.9 (-1.95%) | 2,860 |
| 19 Mar 2018 | INR | 511 | 511 | 498.1 | 506.6 | 202.64 | +2.7 (+0.54%) | 17,312 |
| 16 Mar 2018 | INR | 511.15 | 515 | 500 | 503.9 | 201.56 | -4 (-0.79%) | 1,211 |
| 15 Mar 2018 | INR | 509.95 | 511 | 499.95 | 507.9 | 203.16 | +3 (+0.59%) | 1,118 |
| 14 Mar 2018 | INR | 510.15 | 510.15 | 501.5 | 504.9 | 201.96 | -3.2 (-0.63%) | 372 |
| 13 Mar 2018 | INR | 500 | 513 | 500 | 508.1 | 203.24 | +11.35 (+2.28%) | 1,789 |
| 12 Mar 2018 | INR | 500.1 | 501.95 | 492.5 | 496.75 | 198.7 | -0.1 (-0.02%) | 1,054 |
| 9 Mar 2018 | INR | 500.6 | 507.6 | 496.2 | 496.85 | 198.74 | -7.7 (-1.53%) | 726 |
| 8 Mar 2018 | INR | 498.6 | 505 | 486.1 | 504.55 | 201.82 | +9.25 (+1.87%) | 4,439 |
| 7 Mar 2018 | INR | 508.55 | 510.55 | 492.2 | 495.3 | 198.12 | -17.7 (-3.45%) | 3,181 |
| 6 Mar 2018 | INR | 526.55 | 535 | 511.2 | 513 | 205.2 | -5.6 (-1.08%) | 819 |
| 5 Mar 2018 | INR | 529.25 | 536.4 | 510.1 | 518.6 | 207.44 | -12.75 (-2.40%) | 3,138 |
| 1 Mar 2018 | INR | 508.1 | 564 | 508.1 | 531.35 | 212.54 | +19.3 (+3.77%) | 14,160 |
| 28 Feb 2018 | INR | 506.8 | 517.5 | 495.35 | 512.05 | 204.82 | +9.55 (+1.90%) | 1,405 |
| 27 Feb 2018 | INR | 506.95 | 511 | 500.6 | 502.5 | 201 | -5.95 (-1.17%) | 1,968 |
| 26 Feb 2018 | INR | 507 | 510.75 | 505.75 | 508.45 | 203.38 | +2.25 (+0.44%) | 388 |
| 23 Feb 2018 | INR | 495.1 | 508 | 495.1 | 506.2 | 202.48 | +4.35 (+0.87%) | 1,139 |
| 22 Feb 2018 | INR | 503 | 507 | 499.05 | 501.85 | 200.74 | -8.4 (-1.65%) | 3,027 |
| 21 Feb 2018 | INR | 508.25 | 511.8 | 501 | 510.25 | 204.1 | +6.1 (+1.21%) | 1,199 |
| 20 Feb 2018 | INR | 504.5 | 512 | 501 | 504.15 | 201.66 | -0.75 (-0.15%) | 1,430 |
| 19 Feb 2018 | INR | 507.4 | 515.55 | 500.5 | 504.9 | 201.96 | -2.5 (-0.49%) | 2,455 |
| 16 Feb 2018 | INR | 517 | 525 | 505 | 507.4 | 202.96 | -1.25 (-0.25%) | 3,307 |
| 15 Feb 2018 | INR | 529.8 | 543.95 | 505 | 508.65 | 203.46 | -14.2 (-2.72%) | 4,146 |
| 14 Feb 2018 | INR | 545 | 545 | 520 | 522.85 | 209.14 | -14.6 (-2.72%) | 9,366 |
| 12 Feb 2018 | INR | 515.05 | 562.35 | 515.05 | 537.45 | 214.98 | +68.8 (+14.68%) | 39,646 |
| 9 Feb 2018 | INR | 464.95 | 469.9 | 460.75 | 468.65 | 187.46 | +0.4 (+0.09%) | 1,308 |
| 8 Feb 2018 | INR | 470 | 485 | 452.65 | 468.25 | 187.3 | +9.2 (+2.00%) | 1,595 |
| 7 Feb 2018 | INR | 455 | 461 | 452.65 | 459.05 | 183.62 | +9.05 (+2.01%) | 1,501 |
