| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 3,818.3 | 3,830 | 3,762.75 | 3,816.4 | 3,816.4 | -13.5 (-0.35%) | 2,621 |
| 21 Mar 2018 | INR | 3,798 | 3,868 | 3,797.95 | 3,829.9 | 3,829.9 | +36.5 (+0.96%) | 4,823 |
| 20 Mar 2018 | INR | 3,870 | 3,870.5 | 3,780 | 3,793.4 | 3,793.4 | -84.7 (-2.18%) | 18,134 |
| 19 Mar 2018 | INR | 3,899.95 | 3,918.5 | 3,814.95 | 3,878.1 | 3,878.1 | -14.75 (-0.38%) | 1,211 |
| 16 Mar 2018 | INR | 3,917.4 | 3,928.95 | 3,870 | 3,892.85 | 3,892.85 | -27.8 (-0.71%) | 515 |
| 15 Mar 2018 | INR | 3,938.45 | 3,957.5 | 3,885 | 3,920.65 | 3,920.65 | -14.85 (-0.38%) | 856 |
| 14 Mar 2018 | INR | 3,925 | 3,950 | 3,914.9 | 3,935.5 | 3,935.5 | +13.65 (+0.35%) | 1,476 |
| 13 Mar 2018 | INR | 3,932.05 | 3,942 | 3,893.5 | 3,921.85 | 3,921.85 | -4.95 (-0.13%) | 1,123 |
| 12 Mar 2018 | INR | 3,896.95 | 3,946.4 | 3,896.05 | 3,926.8 | 3,926.8 | +38.2 (+0.98%) | 551 |
| 9 Mar 2018 | INR | 3,882.5 | 3,900 | 3,858 | 3,888.6 | 3,888.6 | +24.3 (+0.63%) | 489 |
| 8 Mar 2018 | INR | 3,855 | 3,892 | 3,810 | 3,864.3 | 3,864.3 | +35.3 (+0.92%) | 1,456 |
| 7 Mar 2018 | INR | 3,755 | 3,845.2 | 3,730 | 3,829 | 3,829 | +63.35 (+1.68%) | 1,854 |
| 6 Mar 2018 | INR | 3,798.95 | 3,807.7 | 3,720.05 | 3,765.65 | 3,765.65 | +6.1 (+0.16%) | 1,481 |
| 5 Mar 2018 | INR | 3,800 | 3,833.35 | 3,742.55 | 3,759.55 | 3,759.55 | -92.3 (-2.40%) | 19,853 |
| 1 Mar 2018 | INR | 3,931.8 | 3,931.8 | 3,834.1 | 3,851.85 | 3,851.85 | -86.5 (-2.20%) | 28,683 |
| 28 Feb 2018 | INR | 3,825 | 3,981 | 3,802 | 3,938.35 | 3,938.35 | +66.95 (+1.73%) | 1,837 |
| 27 Feb 2018 | INR | 4,009.15 | 4,009.15 | 3,848.35 | 3,871.4 | 3,871.4 | -130.85 (-3.27%) | 1,666 |
| 26 Feb 2018 | INR | 4,018 | 4,018.05 | 3,957.05 | 4,002.25 | 4,002.25 | -38.4 (-0.95%) | 1,046 |
| 23 Feb 2018 | INR | 4,095 | 4,110 | 4,014.05 | 4,040.65 | 4,040.65 | -42.95 (-1.05%) | 1,393 |
| 22 Feb 2018 | INR | 4,098.9 | 4,099.95 | 4,039.05 | 4,083.6 | 4,083.6 | +24.9 (+0.61%) | 1,709 |
| 21 Feb 2018 | INR | 4,050 | 4,102.95 | 4,022.75 | 4,058.7 | 4,058.7 | +7.55 (+0.19%) | 2,055 |
| 20 Feb 2018 | INR | 4,002.45 | 4,069 | 3,947.25 | 4,051.15 | 4,051.15 | +24.95 (+0.62%) | 2,341 |
| 19 Feb 2018 | INR | 4,045.45 | 4,146.6 | 3,990 | 4,026.2 | 4,026.2 | -10.75 (-0.27%) | 645 |
| 16 Feb 2018 | INR | 4,015 | 4,059.95 | 4,010 | 4,036.95 | 4,036.95 | +27.65 (+0.69%) | 5,189 |
| 15 Feb 2018 | INR | 4,011.1 | 4,055 | 4,003 | 4,009.3 | 4,009.3 | -0.65 (-0.02%) | 20,198 |
| 14 Feb 2018 | INR | 4,062.65 | 4,062.7 | 3,998 | 4,009.95 | 4,009.95 | -32.7 (-0.81%) | 1,086 |
| 12 Feb 2018 | INR | 4,063.95 | 4,063.95 | 3,976 | 4,042.65 | 4,042.65 | -19.05 (-0.47%) | 1,343 |
| 9 Feb 2018 | INR | 4,040.45 | 4,089.35 | 4,040.45 | 4,061.7 | 4,061.7 | -41.85 (-1.02%) | 696 |
| 8 Feb 2018 | INR | 4,069.8 | 4,200 | 4,040 | 4,103.55 | 4,103.55 | +9.4 (+0.23%) | 1,369 |
| 7 Feb 2018 | INR | 4,160 | 4,172.45 | 4,060 | 4,094.15 | 4,094.15 | -59.15 (-1.42%) | 1,263 |
