| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 750.9 | 750.9 | 735.75 | 741.95 | 741.95 | -3.15 (-0.42%) | 3,514 |
| 21 Mar 2018 | INR | 748 | 748 | 745.1 | 745.1 | 745.1 | +0.65 (+0.09%) | 109 |
| 20 Mar 2018 | INR | 736.7 | 761.2 | 728.95 | 744.45 | 744.45 | -6.05 (-0.81%) | 396 |
| 19 Mar 2018 | INR | 738.25 | 752.9 | 730.05 | 750.5 | 750.5 | +8.2 (+1.10%) | 410 |
| 16 Mar 2018 | INR | 732.75 | 746.65 | 732.75 | 742.3 | 742.3 | +6.45 (+0.88%) | 358 |
| 15 Mar 2018 | INR | 750.7 | 753.85 | 726.6 | 735.85 | 735.85 | -5.35 (-0.72%) | 753 |
| 14 Mar 2018 | INR | 751 | 751 | 740 | 741.2 | 741.2 | -9.2 (-1.23%) | 577 |
| 13 Mar 2018 | INR | 754.7 | 757.4 | 743.15 | 750.4 | 750.4 | -1.85 (-0.25%) | 379 |
| 12 Mar 2018 | INR | 758.45 | 760 | 741.05 | 752.25 | 752.25 | -8.15 (-1.07%) | 736 |
| 9 Mar 2018 | INR | 776.95 | 777 | 758 | 760.4 | 760.4 | -13 (-1.68%) | 401 |
| 8 Mar 2018 | INR | 774 | 775 | 752.55 | 773.4 | 773.4 | +6.15 (+0.80%) | 348 |
| 7 Mar 2018 | INR | 760.05 | 770 | 760 | 767.25 | 767.25 | -3.45 (-0.45%) | 237 |
| 6 Mar 2018 | INR | 780.4 | 780.4 | 769.95 | 770.7 | 770.7 | -11.8 (-1.51%) | 574 |
| 5 Mar 2018 | INR | 780 | 785.85 | 776.6 | 782.5 | 782.5 | -2.95 (-0.38%) | 503 |
| 1 Mar 2018 | INR | 800 | 813.05 | 784 | 785.45 | 785.45 | -12.4 (-1.55%) | 868 |
| 28 Feb 2018 | INR | 785 | 799 | 775.8 | 797.85 | 797.85 | +12 (+1.53%) | 34,602 |
| 27 Feb 2018 | INR | 784 | 791.95 | 771.05 | 785.85 | 785.85 | -9.9 (-1.24%) | 366 |
| 26 Feb 2018 | INR | 782 | 806.6 | 767.05 | 795.75 | 795.75 | +13.25 (+1.69%) | 1,438 |
| 23 Feb 2018 | INR | 787.35 | 794.6 | 779.25 | 782.5 | 782.5 | +1.4 (+0.18%) | 620 |
| 22 Feb 2018 | INR | 769.95 | 793.15 | 755 | 781.1 | 781.1 | +8.6 (+1.11%) | 254 |
| 21 Feb 2018 | INR | 771.1 | 777.8 | 769 | 772.5 | 772.5 | -11.15 (-1.42%) | 678 |
| 20 Feb 2018 | INR | 795 | 800 | 783.65 | 783.65 | 783.65 | -11.55 (-1.45%) | 472 |
| 19 Feb 2018 | INR | 781 | 804 | 767.4 | 795.2 | 795.2 | +15.3 (+1.96%) | 1,814 |
| 16 Feb 2018 | INR | 790 | 790 | 778.65 | 779.9 | 779.9 | -13.8 (-1.74%) | 488 |
| 15 Feb 2018 | INR | 801.45 | 803.45 | 793 | 793.7 | 793.7 | -7.35 (-0.92%) | 685 |
| 14 Feb 2018 | INR | 798.85 | 820 | 795.7 | 801.05 | 801.05 | +10 (+1.26%) | 3,476 |
| 12 Feb 2018 | INR | 775 | 805 | 762 | 791.05 | 791.05 | +24.5 (+3.20%) | 2,605 |
| 9 Feb 2018 | INR | 728 | 781.65 | 728 | 766.55 | 766.55 | +15.65 (+2.08%) | 1,000 |
| 8 Feb 2018 | INR | 741 | 756 | 735.1 | 750.9 | 750.9 | +10.5 (+1.42%) | 888 |
| 7 Feb 2018 | INR | 767.95 | 767.95 | 726 | 740.4 | 740.4 | +2.9 (+0.39%) | 2,082 |
