| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 570 | 581.8 | 567 | 576.4 | 576.4 | +6.15 (+1.08%) | 4,222 |
| 21 Mar 2018 | INR | 568 | 575 | 565 | 570.25 | 570.25 | +2.55 (+0.45%) | 42,801 |
| 20 Mar 2018 | INR | 559 | 574 | 559 | 567.7 | 567.7 | +6.45 (+1.15%) | 9,165 |
| 19 Mar 2018 | INR | 589.5 | 606.5 | 557.05 | 561.25 | 561.25 | -29.9 (-5.06%) | 21,820 |
| 16 Mar 2018 | INR | 602 | 609.5 | 589.5 | 591.15 | 591.15 | -10.65 (-1.77%) | 6,240 |
| 15 Mar 2018 | INR | 614.9 | 614.9 | 598.6 | 601.8 | 601.8 | -3.2 (-0.53%) | 5,630 |
| 14 Mar 2018 | INR | 612 | 614.75 | 603.25 | 605 | 605 | -8.2 (-1.34%) | 1,532 |
| 13 Mar 2018 | INR | 614.8 | 615.9 | 604 | 613.2 | 613.2 | +8.2 (+1.36%) | 6,130 |
| 12 Mar 2018 | INR | 610.05 | 623.9 | 600 | 605 | 605 | +13.45 (+2.27%) | 11,017 |
| 9 Mar 2018 | INR | 580.05 | 599.95 | 580.05 | 591.55 | 591.55 | +7.65 (+1.31%) | 5,397 |
| 8 Mar 2018 | INR | 589.15 | 602 | 571.05 | 583.9 | 583.9 | -5.25 (-0.89%) | 13,439 |
| 7 Mar 2018 | INR | 610 | 614.8 | 582.1 | 589.15 | 589.15 | -31.2 (-5.03%) | 7,492 |
| 6 Mar 2018 | INR | 649.9 | 652 | 616 | 620.35 | 620.35 | -1.95 (-0.31%) | 5,157 |
| 5 Mar 2018 | INR | 640.8 | 640.8 | 619.5 | 622.3 | 622.3 | -18.5 (-2.89%) | 3,863 |
| 1 Mar 2018 | INR | 642 | 647.85 | 630.05 | 640.8 | 640.8 | -0.2 (-0.03%) | 2,143 |
| 28 Feb 2018 | INR | 640 | 650 | 626 | 641 | 641 | -0.2 (-0.03%) | 3,309 |
| 27 Feb 2018 | INR | 646 | 657 | 638 | 641.2 | 641.2 | -10 (-1.54%) | 2,660 |
| 26 Feb 2018 | INR | 649.9 | 659 | 642.3 | 651.2 | 651.2 | +2.55 (+0.39%) | 5,692 |
| 23 Feb 2018 | INR | 640 | 652 | 631.1 | 648.65 | 648.65 | +13.3 (+2.09%) | 2,471 |
| 22 Feb 2018 | INR | 630.55 | 649 | 630 | 635.35 | 635.35 | -3.95 (-0.62%) | 2,525 |
| 21 Feb 2018 | INR | 652 | 652 | 637 | 639.3 | 639.3 | -8.6 (-1.33%) | 1,756 |
| 20 Feb 2018 | INR | 644 | 652 | 635 | 647.9 | 647.9 | +7.5 (+1.17%) | 4,028 |
| 19 Feb 2018 | INR | 650.5 | 665 | 628 | 640.4 | 640.4 | -19.95 (-3.02%) | 5,277 |
| 16 Feb 2018 | INR | 688 | 688 | 656 | 660.35 | 660.35 | -3.25 (-0.49%) | 4,527 |
| 15 Feb 2018 | INR | 680 | 689.5 | 659 | 663.6 | 663.6 | -18.75 (-2.75%) | 3,272 |
| 14 Feb 2018 | INR | 690 | 698.45 | 676 | 682.35 | 682.35 | +31.1 (+4.78%) | 19,566 |
| 12 Feb 2018 | INR | 638.2 | 659 | 635 | 651.25 | 651.25 | +18.35 (+2.90%) | 7,415 |
| 9 Feb 2018 | INR | 609.4 | 644.95 | 600 | 632.9 | 632.9 | +8.85 (+1.42%) | 5,025 |
| 8 Feb 2018 | INR | 615 | 633 | 612 | 624.05 | 624.05 | +11.55 (+1.89%) | 7,452 |
| 7 Feb 2018 | INR | 618 | 624.9 | 606.5 | 612.5 | 612.5 | +13.85 (+2.31%) | 5,635 |
