| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 515 | 536.35 | 515 | 526.75 | 131.6875 | -3.35 (-0.63%) | 4,364 |
| 21 Mar 2018 | INR | 539.8 | 542.95 | 526.25 | 530.1 | 132.525 | +0.8 (+0.15%) | 4,938 |
| 20 Mar 2018 | INR | 531.05 | 542.05 | 525.55 | 529.3 | 132.325 | -14.25 (-2.62%) | 1,922 |
| 19 Mar 2018 | INR | 555 | 557.05 | 535 | 543.55 | 135.8875 | -8.35 (-1.51%) | 1,094 |
| 16 Mar 2018 | INR | 566.1 | 566.1 | 549.15 | 551.9 | 137.975 | -16 (-2.82%) | 2,244 |
| 15 Mar 2018 | INR | 541 | 578 | 541 | 567.9 | 141.975 | +26.7 (+4.93%) | 9,455 |
| 14 Mar 2018 | INR | 542.75 | 550 | 539.05 | 541.2 | 135.3 | 0.0 (0.0%) | 2,742 |
| 13 Mar 2018 | INR | 531.95 | 542.4 | 526.1 | 541.2 | 135.3 | +10.2 (+1.92%) | 1,418 |
| 12 Mar 2018 | INR | 546 | 552.95 | 527.75 | 531 | 132.75 | -30.5 (-5.43%) | 9,323 |
| 9 Mar 2018 | INR | 562.75 | 570 | 544.2 | 561.5 | 140.375 | +0.7 (+0.12%) | 2,535 |
| 8 Mar 2018 | INR | 565.15 | 567.25 | 549.7 | 560.8 | 140.2 | -9.7 (-1.70%) | 2,187 |
| 7 Mar 2018 | INR | 580 | 581.6 | 570 | 570.5 | 142.625 | -19 (-3.22%) | 1,261 |
| 6 Mar 2018 | INR | 595 | 599.9 | 582.5 | 589.5 | 147.375 | -2.35 (-0.40%) | 2,300 |
| 5 Mar 2018 | INR | 635 | 635 | 588 | 591.85 | 147.9625 | -14.1 (-2.33%) | 1,438 |
| 1 Mar 2018 | INR | 604.75 | 610.85 | 602.15 | 605.95 | 151.4875 | +2.55 (+0.42%) | 870 |
| 28 Feb 2018 | INR | 605 | 607.2 | 600.1 | 603.4 | 150.85 | -1.6 (-0.26%) | 1,999 |
| 27 Feb 2018 | INR | 609.05 | 616.05 | 604 | 605 | 151.25 | -6.85 (-1.12%) | 2,224 |
| 26 Feb 2018 | INR | 621.4 | 624.75 | 608.05 | 611.85 | 152.9625 | -1.9 (-0.31%) | 872 |
| 23 Feb 2018 | INR | 616.45 | 620 | 607 | 613.75 | 153.4375 | +6.7 (+1.10%) | 1,612 |
| 22 Feb 2018 | INR | 610 | 614.6 | 602.6 | 607.05 | 151.7625 | 0.0 (0.0%) | 2,226 |
| 21 Feb 2018 | INR | 633.35 | 643.35 | 605 | 607.05 | 151.7625 | -20.15 (-3.21%) | 6,885 |
| 20 Feb 2018 | INR | 622.45 | 639.95 | 621.1 | 627.2 | 156.8 | +0.3 (+0.05%) | 1,942 |
| 19 Feb 2018 | INR | 647.4 | 647.45 | 620 | 626.9 | 156.725 | -23.1 (-3.55%) | 1,286 |
| 16 Feb 2018 | INR | 680 | 680 | 647 | 650 | 162.5 | -6 (-0.91%) | 2,871 |
| 15 Feb 2018 | INR | 661.1 | 668.4 | 651.05 | 656 | 164 | -3.85 (-0.58%) | 2,586 |
| 14 Feb 2018 | INR | 648.8 | 679.45 | 648.8 | 659.85 | 164.9625 | +34.9 (+5.58%) | 8,882 |
| 12 Feb 2018 | INR | 626 | 636.05 | 614 | 624.95 | 156.2375 | +12.8 (+2.09%) | 2,419 |
| 9 Feb 2018 | INR | 605.9 | 617.35 | 602.05 | 612.15 | 153.0375 | -2.2 (-0.36%) | 1,989 |
| 8 Feb 2018 | INR | 615 | 620.4 | 595.75 | 614.35 | 153.5875 | +1.75 (+0.29%) | 1,913 |
| 7 Feb 2018 | INR | 620.15 | 620.15 | 590.1 | 612.6 | 153.15 | +19.85 (+3.35%) | 1,606 |
