| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 774.8 | 784 | 756.1 | 761.7 | 761.7 | -8.35 (-1.08%) | 2,561 |
| 21 Mar 2018 | INR | 755 | 793.95 | 755 | 770.05 | 770.05 | +25.25 (+3.39%) | 7,164 |
| 20 Mar 2018 | INR | 755 | 755.8 | 740 | 744.8 | 744.8 | -14.8 (-1.95%) | 7,832 |
| 19 Mar 2018 | INR | 778 | 778 | 757.05 | 759.6 | 759.6 | -21.25 (-2.72%) | 3,665 |
| 16 Mar 2018 | INR | 786.8 | 795.4 | 775.5 | 780.85 | 780.85 | -9.05 (-1.15%) | 2,889 |
| 15 Mar 2018 | INR | 788.15 | 799 | 787.1 | 789.9 | 789.9 | +2.5 (+0.32%) | 83,824 |
| 14 Mar 2018 | INR | 788.25 | 794.75 | 780 | 787.4 | 787.4 | +0.7 (+0.09%) | 158,523 |
| 13 Mar 2018 | INR | 794.3 | 798 | 777.5 | 786.7 | 786.7 | -1.7 (-0.22%) | 4,320 |
| 12 Mar 2018 | INR | 810.25 | 810.25 | 785.15 | 788.4 | 788.4 | -14.1 (-1.76%) | 2,716 |
| 9 Mar 2018 | INR | 830 | 830 | 800.15 | 802.5 | 802.5 | -9.85 (-1.21%) | 16,584 |
| 8 Mar 2018 | INR | 808.15 | 823.55 | 798.4 | 812.35 | 812.35 | +12.6 (+1.58%) | 537,270 |
| 7 Mar 2018 | INR | 816.1 | 821.95 | 790 | 799.75 | 799.75 | -22.25 (-2.71%) | 4,663 |
| 6 Mar 2018 | INR | 808.3 | 835 | 807.25 | 822 | 822 | +12 (+1.48%) | 22,972 |
| 5 Mar 2018 | INR | 802.2 | 810.25 | 802 | 810 | 810 | -0.1 (-0.01%) | 3,651 |
| 1 Mar 2018 | INR | 816 | 816 | 805.95 | 810.1 | 810.1 | -3.25 (-0.40%) | 104,183 |
| 28 Feb 2018 | INR | 802.1 | 817.4 | 802.1 | 813.35 | 813.35 | +1.3 (+0.16%) | 11,750 |
| 27 Feb 2018 | INR | 810.8 | 840 | 810 | 812.05 | 812.05 | +3.65 (+0.45%) | 20,539 |
| 26 Feb 2018 | INR | 768.8 | 823.95 | 768.8 | 808.4 | 808.4 | +48.55 (+6.39%) | 64,600 |
| 23 Feb 2018 | INR | 753.35 | 782 | 753.35 | 759.85 | 759.85 | +9.9 (+1.32%) | 250,887 |
| 22 Feb 2018 | INR | 740 | 763 | 730 | 749.95 | 749.95 | +4.8 (+0.64%) | 4,683 |
| 21 Feb 2018 | INR | 769.75 | 770.3 | 740 | 745.15 | 745.15 | -20.7 (-2.70%) | 3,902 |
| 20 Feb 2018 | INR | 764.9 | 773.85 | 763 | 765.85 | 765.85 | +4.4 (+0.58%) | 1,593 |
| 19 Feb 2018 | INR | 783.9 | 790 | 756.7 | 761.45 | 761.45 | -12 (-1.55%) | 3,225 |
| 16 Feb 2018 | INR | 798.9 | 804.9 | 770 | 773.45 | 773.45 | -18.95 (-2.39%) | 8,586 |
| 15 Feb 2018 | INR | 812.8 | 812.8 | 791 | 792.4 | 792.4 | -9.6 (-1.20%) | 1,880 |
| 14 Feb 2018 | INR | 815 | 839.15 | 800 | 802 | 802 | -20.75 (-2.52%) | 12,972 |
| 12 Feb 2018 | INR | 812.65 | 843.25 | 812 | 822.75 | 822.75 | +15.6 (+1.93%) | 4,420 |
| 9 Feb 2018 | INR | 804 | 811.3 | 785 | 807.15 | 807.15 | -1.3 (-0.16%) | 7,351 |
| 8 Feb 2018 | INR | 801.2 | 811.5 | 801.2 | 808.45 | 808.45 | +6 (+0.75%) | 4,882 |
| 7 Feb 2018 | INR | 810 | 810 | 785.25 | 802.45 | 802.45 | +16.55 (+2.11%) | 10,887 |
