| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 474.05 | 493.95 | 465.6 | 471.3 | 471.3 | -2.65 (-0.56%) | 1,231 |
| 21 Mar 2018 | INR | 490.6 | 501.5 | 457 | 473.95 | 473.95 | -9.05 (-1.87%) | 3,729 |
| 20 Mar 2018 | INR | 499.3 | 518.95 | 476.9 | 483 | 483 | -13.2 (-2.66%) | 3,912 |
| 19 Mar 2018 | INR | 524 | 532.6 | 490.3 | 496.2 | 496.2 | -27.55 (-5.26%) | 2,481 |
| 16 Mar 2018 | INR | 533 | 542.85 | 521.85 | 523.75 | 523.75 | -4 (-0.76%) | 1,307 |
| 15 Mar 2018 | INR | 528.75 | 545.45 | 524.1 | 527.75 | 527.75 | -4.25 (-0.80%) | 2,158 |
| 14 Mar 2018 | INR | 534 | 538.5 | 526.45 | 532 | 532 | +1.1 (+0.21%) | 9,700 |
| 13 Mar 2018 | INR | 550.2 | 550.2 | 527 | 530.9 | 530.9 | -7.85 (-1.46%) | 1,159 |
| 12 Mar 2018 | INR | 568.85 | 569.15 | 536.05 | 538.75 | 538.75 | -26.25 (-4.65%) | 7,335 |
| 9 Mar 2018 | INR | 567.3 | 567.3 | 565 | 565 | 565 | +3.4 (+0.61%) | 375 |
| 8 Mar 2018 | INR | 554.7 | 566.55 | 542.05 | 561.6 | 561.6 | +5.9 (+1.06%) | 406 |
| 7 Mar 2018 | INR | 591.95 | 591.95 | 554.95 | 555.7 | 555.7 | -18.45 (-3.21%) | 774 |
| 6 Mar 2018 | INR | 579.75 | 580 | 560 | 574.15 | 574.15 | +5.8 (+1.02%) | 829 |
| 5 Mar 2018 | INR | 572.5 | 574.95 | 565 | 568.35 | 568.35 | -3.65 (-0.64%) | 708 |
| 1 Mar 2018 | INR | 580 | 580 | 566.1 | 572 | 572 | -9.65 (-1.66%) | 116 |
| 28 Feb 2018 | INR | 565 | 592 | 565 | 581.65 | 581.65 | +7.9 (+1.38%) | 1,434 |
| 27 Feb 2018 | INR | 585.75 | 588.5 | 571.15 | 573.75 | 573.75 | -8.05 (-1.38%) | 1,456 |
| 26 Feb 2018 | INR | 585 | 589.9 | 580.05 | 581.8 | 581.8 | -2.05 (-0.35%) | 1,070 |
| 23 Feb 2018 | INR | 580 | 588 | 575.75 | 583.85 | 583.85 | +13.25 (+2.32%) | 429 |
| 22 Feb 2018 | INR | 580.25 | 583.9 | 565 | 570.6 | 570.6 | -5.9 (-1.02%) | 639 |
| 21 Feb 2018 | INR | 570 | 580 | 566.45 | 576.5 | 576.5 | +11.85 (+2.10%) | 2,304 |
| 20 Feb 2018 | INR | 556.3 | 580.9 | 556.3 | 564.65 | 564.65 | -1.8 (-0.32%) | 655 |
| 19 Feb 2018 | INR | 574 | 575.2 | 564.1 | 566.45 | 566.45 | -13.5 (-2.33%) | 3,025 |
| 16 Feb 2018 | INR | 580.5 | 583.95 | 565.5 | 579.95 | 579.95 | -0.15 (-0.03%) | 481 |
| 15 Feb 2018 | INR | 594.4 | 597 | 576 | 580.1 | 580.1 | -19.6 (-3.27%) | 3,288 |
| 14 Feb 2018 | INR | 573.9 | 601.7 | 573.9 | 599.7 | 599.7 | +24.2 (+4.21%) | 5,367 |
| 12 Feb 2018 | INR | 588.3 | 588.3 | 571.6 | 575.5 | 575.5 | -3.4 (-0.59%) | 1,925 |
| 9 Feb 2018 | INR | 570 | 586.25 | 567.8 | 578.9 | 578.9 | -0.55 (-0.09%) | 3,375 |
| 8 Feb 2018 | INR | 564.7 | 587.45 | 564.7 | 579.45 | 579.45 | +22.45 (+4.03%) | 4,620 |
| 7 Feb 2018 | INR | 567 | 570 | 550.2 | 557 | 557 | +10.6 (+1.94%) | 1,195 |
