| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 3,055 | 3,083.2 | 3,040 | 3,054.55 | 610.91 | -17.75 (-0.58%) | 9,478 |
| 21 Mar 2018 | INR | 3,051.15 | 3,104 | 3,040 | 3,072.3 | 614.46 | +26.35 (+0.87%) | 16,600 |
| 20 Mar 2018 | INR | 3,039 | 3,065.05 | 3,015 | 3,045.95 | 609.19 | +14.1 (+0.47%) | 10,553 |
| 19 Mar 2018 | INR | 3,130.5 | 3,139.95 | 3,021.25 | 3,031.85 | 606.37 | -93.65 (-3.00%) | 12,980 |
| 16 Mar 2018 | INR | 3,185 | 3,205.9 | 3,108 | 3,125.5 | 625.1 | -66.05 (-2.07%) | 21,020 |
| 15 Mar 2018 | INR | 3,120 | 3,202.4 | 3,120 | 3,191.55 | 638.31 | +73.9 (+2.37%) | 64,628 |
| 14 Mar 2018 | INR | 3,074 | 3,150 | 3,038.7 | 3,117.65 | 623.53 | +38.9 (+1.26%) | 27,261 |
| 13 Mar 2018 | INR | 3,130 | 3,165.95 | 3,055.95 | 3,078.75 | 615.75 | -58.4 (-1.86%) | 28,012 |
| 12 Mar 2018 | INR | 3,150 | 3,162.6 | 3,066.05 | 3,137.15 | 627.43 | +163.5 (+5.50%) | 49,146 |
| 9 Mar 2018 | INR | 3,015.15 | 3,046.5 | 2,961.65 | 2,973.65 | 594.73 | -39.65 (-1.32%) | 25,065 |
| 8 Mar 2018 | INR | 3,095.6 | 3,111.2 | 2,967 | 3,013.3 | 602.66 | -66.55 (-2.16%) | 47,865 |
| 7 Mar 2018 | INR | 3,015 | 3,088.85 | 2,980 | 3,079.85 | 615.97 | +54.45 (+1.80%) | 47,874 |
| 6 Mar 2018 | INR | 3,125 | 3,196.25 | 2,992.5 | 3,025.4 | 605.08 | -163.6 (-5.13%) | 47,486 |
| 5 Mar 2018 | INR | 3,232.75 | 3,233.55 | 3,162.65 | 3,189 | 637.8 | -57.4 (-1.77%) | 10,583 |
| 1 Mar 2018 | INR | 3,298 | 3,324.95 | 3,232 | 3,246.4 | 649.28 | -39.35 (-1.20%) | 10,251 |
| 28 Feb 2018 | INR | 3,246.8 | 3,309.95 | 3,245 | 3,285.75 | 657.15 | +7.85 (+0.24%) | 10,901 |
| 27 Feb 2018 | INR | 3,245.5 | 3,309.2 | 3,245.5 | 3,277.9 | 655.58 | +31.1 (+0.96%) | 9,433 |
| 26 Feb 2018 | INR | 3,265 | 3,278.6 | 3,233.95 | 3,246.8 | 649.36 | +9.3 (+0.29%) | 17,454 |
| 23 Feb 2018 | INR | 3,175.2 | 3,255 | 3,174.1 | 3,237.5 | 647.5 | +78.4 (+2.48%) | 15,539 |
| 22 Feb 2018 | INR | 3,215 | 3,215 | 3,150.1 | 3,159.1 | 631.82 | -13.75 (-0.43%) | 12,163 |
| 21 Feb 2018 | INR | 3,235 | 3,246.6 | 3,163.5 | 3,172.85 | 634.57 | -42.05 (-1.31%) | 16,990 |
| 20 Feb 2018 | INR | 3,216 | 3,309.05 | 3,203.05 | 3,214.9 | 642.98 | -26.05 (-0.80%) | 25,611 |
| 19 Feb 2018 | INR | 3,297 | 3,297 | 3,220 | 3,240.95 | 648.19 | +1.4 (+0.04%) | 14,648 |
| 16 Feb 2018 | INR | 3,358 | 3,370 | 3,209 | 3,239.55 | 647.91 | -72.85 (-2.20%) | 39,892 |
| 15 Feb 2018 | INR | 3,234 | 3,341 | 3,233.9 | 3,312.4 | 662.48 | +103.15 (+3.21%) | 33,801 |
| 14 Feb 2018 | INR | 3,275 | 3,302.55 | 3,191.3 | 3,209.25 | 641.85 | -51.1 (-1.57%) | 24,348 |
| 12 Feb 2018 | INR | 3,270 | 3,299.6 | 3,209.9 | 3,260.35 | 652.07 | +71.5 (+2.24%) | 23,846 |
| 9 Feb 2018 | INR | 3,150 | 3,217.5 | 3,085 | 3,188.85 | 637.77 | +34.4 (+1.09%) | 22,508 |
| 8 Feb 2018 | INR | 3,150 | 3,197.5 | 3,108.6 | 3,154.45 | 630.89 | +32.1 (+1.03%) | 114,635 |
| 7 Feb 2018 | INR | 3,170 | 3,200.9 | 3,083.5 | 3,122.35 | 624.47 | -10.15 (-0.32%) | 30,216 |
