| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 531.2 | 533.65 | 514 | 524.35 | 524.35 | -19.9 (-3.66%) | 100,803 |
| 21 Mar 2018 | INR | 478.45 | 555 | 476 | 544.25 | 544.25 | +74.15 (+15.77%) | 347,958 |
| 20 Mar 2018 | INR | 464.5 | 484.4 | 460.1 | 470.1 | 470.1 | +5.35 (+1.15%) | 55,307 |
| 19 Mar 2018 | INR | 523 | 525.8 | 453.6 | 464.75 | 464.75 | -57.4 (-10.99%) | 61,771 |
| 16 Mar 2018 | INR | 512.4 | 557.95 | 512.25 | 522.15 | 522.15 | +9.75 (+1.90%) | 160,243 |
| 15 Mar 2018 | INR | 538 | 539 | 503.95 | 512.4 | 512.4 | -23.4 (-4.37%) | 66,196 |
| 14 Mar 2018 | INR | 455 | 545.7 | 451.5 | 535.8 | 535.8 | +81.05 (+17.82%) | 142,579 |
| 13 Mar 2018 | INR | 452.8 | 460.55 | 451.95 | 454.75 | 454.75 | +4.6 (+1.02%) | 13,965 |
| 12 Mar 2018 | INR | 452.95 | 459.85 | 447.65 | 450.15 | 450.15 | +1.7 (+0.38%) | 4,244 |
| 9 Mar 2018 | INR | 450.45 | 458.65 | 447.6 | 448.45 | 448.45 | +0.1 (+0.02%) | 9,616 |
| 8 Mar 2018 | INR | 456.5 | 456.5 | 442.5 | 448.35 | 448.35 | +2.35 (+0.53%) | 4,343 |
| 7 Mar 2018 | INR | 452.8 | 453.1 | 443.5 | 446 | 446 | -3.65 (-0.81%) | 4,661 |
| 6 Mar 2018 | INR | 459.65 | 463.05 | 445 | 449.65 | 449.65 | -3.3 (-0.73%) | 14,043 |
| 5 Mar 2018 | INR | 458.25 | 464.4 | 445.05 | 452.95 | 452.95 | -6.05 (-1.32%) | 11,854 |
| 1 Mar 2018 | INR | 465.4 | 467.85 | 455.1 | 459 | 459 | -6.35 (-1.36%) | 7,597 |
| 28 Feb 2018 | INR | 448 | 469.25 | 447.4 | 465.35 | 465.35 | +18.1 (+4.05%) | 22,103 |
| 27 Feb 2018 | INR | 476 | 476 | 443.85 | 447.25 | 447.25 | -7.75 (-1.70%) | 11,783 |
| 26 Feb 2018 | INR | 460 | 460.95 | 452.1 | 455 | 455 | +0.35 (+0.08%) | 8,991 |
| 23 Feb 2018 | INR | 455.3 | 462.05 | 452.45 | 454.65 | 454.65 | -0.65 (-0.14%) | 11,489 |
| 22 Feb 2018 | INR | 453.25 | 462 | 451 | 455.3 | 455.3 | +5.7 (+1.27%) | 15,568 |
| 21 Feb 2018 | INR | 476.85 | 480.7 | 448 | 449.6 | 449.6 | -26.65 (-5.60%) | 26,256 |
| 20 Feb 2018 | INR | 477 | 490.65 | 471.55 | 476.25 | 476.25 | -1 (-0.21%) | 43,036 |
| 19 Feb 2018 | INR | 472 | 481.25 | 468 | 477.25 | 477.25 | +10.45 (+2.24%) | 24,101 |
| 16 Feb 2018 | INR | 492.05 | 494.35 | 463 | 466.8 | 466.8 | -24.1 (-4.91%) | 17,462 |
| 15 Feb 2018 | INR | 485 | 501.95 | 485 | 490.9 | 490.9 | +8.1 (+1.68%) | 24,048 |
| 14 Feb 2018 | INR | 479 | 490.6 | 479 | 482.8 | 482.8 | +6.55 (+1.38%) | 10,353 |
| 12 Feb 2018 | INR | 495 | 511.2 | 469 | 476.25 | 476.25 | +0.3 (+0.06%) | 67,115 |
| 9 Feb 2018 | INR | 450 | 493.35 | 450 | 475.95 | 475.95 | +19 (+4.16%) | 32,706 |
| 8 Feb 2018 | INR | 470.4 | 475 | 449 | 456.95 | 456.95 | -10.45 (-2.24%) | 26,269 |
| 7 Feb 2018 | INR | 444.45 | 471 | 444.4 | 467.4 | 467.4 | +32.5 (+7.47%) | 19,011 |
