| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 2,856 | 2,870 | 2,825 | 2,829.95 | 2,829.95 | -24.65 (-0.86%) | 48,635 |
| 21 Mar 2018 | INR | 2,860.25 | 2,882 | 2,845 | 2,854.6 | 2,854.6 | -4.55 (-0.16%) | 99,762 |
| 20 Mar 2018 | INR | 2,827.45 | 2,870 | 2,820.7 | 2,859.15 | 2,859.15 | +30.3 (+1.07%) | 53,704 |
| 19 Mar 2018 | INR | 2,840.7 | 2,845 | 2,820.05 | 2,828.85 | 2,828.85 | +3.35 (+0.12%) | 111,192 |
| 16 Mar 2018 | INR | 2,868.75 | 2,870 | 2,805 | 2,825.5 | 2,825.5 | -43.65 (-1.52%) | 131,088 |
| 15 Mar 2018 | INR | 2,891.15 | 2,902.4 | 2,857.65 | 2,869.15 | 2,869.15 | -16.95 (-0.59%) | 162,813 |
| 14 Mar 2018 | INR | 2,896 | 2,925 | 2,875.05 | 2,886.1 | 2,886.1 | -6.35 (-0.22%) | 135,708 |
| 13 Mar 2018 | INR | 2,928 | 2,929 | 2,884.1 | 2,892.45 | 2,892.45 | -159.4 (-5.22%) | 2,197,919 |
| 12 Mar 2018 | INR | 3,035 | 3,080 | 3,035 | 3,051.85 | 3,051.85 | +17.35 (+0.57%) | 71,095 |
| 9 Mar 2018 | INR | 3,014 | 3,059.95 | 2,978.55 | 3,034.5 | 3,034.5 | +33 (+1.10%) | 105,106 |
| 8 Mar 2018 | INR | 3,060 | 3,060 | 2,983.9 | 3,001.5 | 3,001.5 | -27.75 (-0.92%) | 56,858 |
| 7 Mar 2018 | INR | 3,055 | 3,089.75 | 3,024.25 | 3,029.25 | 3,029.25 | -20.55 (-0.67%) | 81,051 |
| 6 Mar 2018 | INR | 3,133 | 3,133 | 3,030.65 | 3,049.8 | 3,049.8 | -54.5 (-1.76%) | 49,309 |
| 5 Mar 2018 | INR | 3,069 | 3,112.45 | 3,036.05 | 3,104.3 | 3,104.3 | +67.2 (+2.21%) | 110,815 |
| 1 Mar 2018 | INR | 3,041 | 3,060 | 3,021.95 | 3,037.1 | 3,037.1 | -1.15 (-0.04%) | 28,280 |
| 28 Feb 2018 | INR | 3,040 | 3,062.35 | 3,023.35 | 3,038.25 | 3,038.25 | -5 (-0.16%) | 101,343 |
| 27 Feb 2018 | INR | 3,049.95 | 3,077.8 | 3,035 | 3,043.25 | 3,043.25 | +8 (+0.26%) | 47,771 |
| 26 Feb 2018 | INR | 3,078.1 | 3,084.75 | 3,027 | 3,035.25 | 3,035.25 | -41.65 (-1.35%) | 49,935 |
| 23 Feb 2018 | INR | 3,042 | 3,100 | 2,996.05 | 3,076.9 | 3,076.9 | +36.5 (+1.20%) | 296,669 |
| 22 Feb 2018 | INR | 3,045 | 3,077.95 | 3,022.55 | 3,040.4 | 3,040.4 | -2.65 (-0.09%) | 74,703 |
| 21 Feb 2018 | INR | 2,961 | 3,060 | 2,961 | 3,043.05 | 3,043.05 | +98 (+3.33%) | 124,985 |
| 20 Feb 2018 | INR | 2,930 | 2,983.45 | 2,929.1 | 2,945.05 | 2,945.05 | +20.5 (+0.70%) | 41,015 |
| 19 Feb 2018 | INR | 2,940 | 2,952.45 | 2,898.4 | 2,924.55 | 2,924.55 | -12.65 (-0.43%) | 83,672 |
| 16 Feb 2018 | INR | 2,925 | 2,999 | 2,924 | 2,937.2 | 2,937.2 | +11.45 (+0.39%) | 304,310 |
| 15 Feb 2018 | INR | 2,929 | 2,942.5 | 2,906.6 | 2,925.75 | 2,925.75 | +15.3 (+0.53%) | 50,746 |
| 14 Feb 2018 | INR | 2,965 | 2,974 | 2,894.25 | 2,910.45 | 2,910.45 | -57.45 (-1.94%) | 55,923 |
| 12 Feb 2018 | INR | 3,008 | 3,018 | 2,956 | 2,967.9 | 2,967.9 | -4.4 (-0.15%) | 1,196,687 |
| 9 Feb 2018 | INR | 2,960 | 2,991.75 | 2,900 | 2,972.3 | 2,972.3 | +6.05 (+0.20%) | 59,101 |
| 8 Feb 2018 | INR | 2,971 | 3,026.75 | 2,957.2 | 2,966.25 | 2,966.25 | +10.9 (+0.37%) | 1,271,404 |
| 7 Feb 2018 | INR | 3,015 | 3,044 | 2,950 | 2,955.35 | 2,955.35 | -40 (-1.34%) | 125,949 |
