| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 800 | 815.5 | 791 | 794.65 | 794.65 | -5.3 (-0.66%) | 63,232 |
| 21 Mar 2018 | INR | 801 | 816.25 | 795.3 | 799.95 | 799.95 | +2.15 (+0.27%) | 57,633 |
| 20 Mar 2018 | INR | 795.5 | 823 | 789.75 | 797.8 | 797.8 | -5.4 (-0.67%) | 90,900 |
| 19 Mar 2018 | INR | 856.9 | 856.9 | 800 | 803.2 | 803.2 | -49.9 (-5.85%) | 56,752 |
| 16 Mar 2018 | INR | 869.1 | 869.1 | 835 | 853.1 | 853.1 | +0.75 (+0.09%) | 86,639 |
| 15 Mar 2018 | INR | 842 | 859.9 | 842 | 852.35 | 852.35 | +8.4 (+1.00%) | 45,343 |
| 14 Mar 2018 | INR | 827.9 | 852.1 | 823 | 843.95 | 843.95 | +15.65 (+1.89%) | 72,544 |
| 13 Mar 2018 | INR | 806 | 831.5 | 806 | 828.3 | 828.3 | +23.95 (+2.98%) | 140,622 |
| 12 Mar 2018 | INR | 807 | 809 | 796.2 | 804.35 | 804.35 | +7.9 (+0.99%) | 141,067 |
| 9 Mar 2018 | INR | 804 | 820 | 789 | 796.45 | 796.45 | -2.75 (-0.34%) | 129,216 |
| 8 Mar 2018 | INR | 801 | 826 | 783 | 799.2 | 799.2 | +2.6 (+0.33%) | 92,199 |
| 7 Mar 2018 | INR | 817.1 | 826.25 | 788.3 | 796.6 | 796.6 | -22.05 (-2.69%) | 136,088 |
| 6 Mar 2018 | INR | 867.4 | 876.35 | 808 | 818.65 | 818.65 | -41.25 (-4.80%) | 99,057 |
| 5 Mar 2018 | INR | 834.05 | 862.25 | 830 | 859.9 | 859.9 | +25.85 (+3.10%) | 142,628 |
| 1 Mar 2018 | INR | 885 | 885 | 824.2 | 834.05 | 834.05 | -43.55 (-4.96%) | 154,599 |
| 28 Feb 2018 | INR | 883 | 894 | 872 | 877.6 | 877.6 | -12.3 (-1.38%) | 90,226 |
| 27 Feb 2018 | INR | 885.05 | 907 | 871.85 | 889.9 | 889.9 | +10.55 (+1.20%) | 163,277 |
| 26 Feb 2018 | INR | 892 | 909.25 | 857.1 | 879.35 | 879.35 | -11.95 (-1.34%) | 305,849 |
| 23 Feb 2018 | INR | 974 | 974 | 880 | 891.3 | 891.3 | -100.85 (-10.16%) | 1,418,147 |
| 22 Feb 2018 | INR | 975 | 1,004 | 971.1 | 992.15 | 992.15 | +5.2 (+0.53%) | 150,590 |
| 21 Feb 2018 | INR | 939 | 996.4 | 934.3 | 986.95 | 986.95 | +56.2 (+6.04%) | 195,778 |
| 20 Feb 2018 | INR | 919 | 953.1 | 918.6 | 930.75 | 930.75 | +2.8 (+0.30%) | 96,621 |
| 19 Feb 2018 | INR | 938.3 | 942.9 | 915.1 | 927.95 | 927.95 | -1.15 (-0.12%) | 48,705 |
| 16 Feb 2018 | INR | 955 | 955.9 | 918.9 | 929.1 | 929.1 | -10.7 (-1.14%) | 64,595 |
| 15 Feb 2018 | INR | 969.1 | 971.8 | 931 | 939.8 | 939.8 | -19.25 (-2.01%) | 65,131 |
| 14 Feb 2018 | INR | 949 | 969.5 | 947 | 959.05 | 959.05 | +20.55 (+2.19%) | 85,114 |
| 12 Feb 2018 | INR | 942.5 | 981 | 926.8 | 938.5 | 938.5 | -3.2 (-0.34%) | 119,721 |
| 9 Feb 2018 | INR | 957 | 969.3 | 935.1 | 941.7 | 941.7 | -26.7 (-2.76%) | 121,593 |
| 8 Feb 2018 | INR | 1,019.75 | 1,039 | 955.55 | 968.4 | 968.4 | -38.15 (-3.79%) | 159,131 |
| 7 Feb 2018 | INR | 939 | 1,021.6 | 939 | 1,006.55 | 1,006.55 | +83.1 (+9.00%) | 303,856 |
