| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 858 | 864.65 | 841.85 | 843.05 | 843.05 | -12.75 (-1.49%) | 4,223 |
| 21 Mar 2018 | INR | 849.9 | 864.7 | 836 | 855.8 | 855.8 | +9.8 (+1.16%) | 8,472 |
| 20 Mar 2018 | INR | 847.8 | 865.5 | 840.7 | 846 | 846 | -14 (-1.63%) | 33,169 |
| 19 Mar 2018 | INR | 875 | 880.05 | 840 | 860 | 860 | -14.25 (-1.63%) | 12,516 |
| 16 Mar 2018 | INR | 881 | 894.55 | 866.25 | 874.25 | 874.25 | -6.75 (-0.77%) | 2,399 |
| 15 Mar 2018 | INR | 868 | 889 | 868 | 881 | 881 | +15.1 (+1.74%) | 3,374 |
| 14 Mar 2018 | INR | 852.75 | 874.85 | 852.1 | 865.9 | 865.9 | +16.35 (+1.92%) | 5,557 |
| 13 Mar 2018 | INR | 860 | 870 | 845.2 | 849.55 | 849.55 | -6.2 (-0.72%) | 4,682 |
| 12 Mar 2018 | INR | 835 | 865.1 | 835 | 855.75 | 855.75 | +31.65 (+3.84%) | 12,079 |
| 9 Mar 2018 | INR | 833.45 | 835 | 820 | 824.1 | 824.1 | -6.35 (-0.76%) | 2,213 |
| 8 Mar 2018 | INR | 847 | 850.35 | 824.45 | 830.45 | 830.45 | -12.05 (-1.43%) | 4,478 |
| 7 Mar 2018 | INR | 845.4 | 857.85 | 837.4 | 842.5 | 842.5 | -2.9 (-0.34%) | 6,375 |
| 6 Mar 2018 | INR | 861 | 861.3 | 840 | 845.4 | 845.4 | -13.8 (-1.61%) | 1,642 |
| 5 Mar 2018 | INR | 855 | 868.15 | 855 | 859.2 | 859.2 | +4.05 (+0.47%) | 2,326 |
| 1 Mar 2018 | INR | 858 | 866.3 | 851.35 | 855.15 | 855.15 | -3.4 (-0.40%) | 2,413 |
| 28 Feb 2018 | INR | 870.6 | 870.6 | 854 | 858.55 | 858.55 | -17.25 (-1.97%) | 8,613 |
| 27 Feb 2018 | INR | 889.05 | 898.8 | 870 | 875.8 | 875.8 | -6.35 (-0.72%) | 4,206 |
| 26 Feb 2018 | INR | 907.05 | 914.45 | 869.7 | 882.15 | 882.15 | -26.85 (-2.95%) | 7,954 |
| 23 Feb 2018 | INR | 912 | 921 | 901 | 909 | 909 | +0.05 (+0.01%) | 8,122 |
| 22 Feb 2018 | INR | 881 | 917 | 879.8 | 908.95 | 908.95 | +21.15 (+2.38%) | 16,521 |
| 21 Feb 2018 | INR | 878 | 906.85 | 876.05 | 887.8 | 887.8 | +22.3 (+2.58%) | 12,709 |
| 20 Feb 2018 | INR | 863 | 877 | 861.9 | 865.5 | 865.5 | +0.95 (+0.11%) | 12,083 |
| 19 Feb 2018 | INR | 868 | 878.9 | 838.1 | 864.55 | 864.55 | +1.55 (+0.18%) | 5,401 |
| 16 Feb 2018 | INR | 889 | 900 | 855.05 | 863 | 863 | -18.15 (-2.06%) | 7,118 |
| 15 Feb 2018 | INR | 895 | 912.5 | 873.35 | 881.15 | 881.15 | -14.75 (-1.65%) | 10,833 |
| 14 Feb 2018 | INR | 882.4 | 912 | 864.35 | 895.9 | 895.9 | +22.4 (+2.56%) | 29,206 |
| 12 Feb 2018 | INR | 895.75 | 932.6 | 850 | 873.5 | 873.5 | -22.25 (-2.48%) | 36,642 |
| 9 Feb 2018 | INR | 862.8 | 905 | 850.2 | 895.75 | 895.75 | +23.3 (+2.67%) | 17,444 |
| 8 Feb 2018 | INR | 867.9 | 882.95 | 831.25 | 872.45 | 872.45 | +36.95 (+4.42%) | 16,716 |
| 7 Feb 2018 | INR | 855.5 | 881.55 | 821 | 835.5 | 835.5 | -7 (-0.83%) | 8,590 |
