| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 695 | 724.95 | 695 | 706.3 | 706.3 | +12.55 (+1.81%) | 25,107 |
| 21 Mar 2018 | INR | 732.15 | 733.05 | 688.25 | 693.75 | 693.75 | -30.65 (-4.23%) | 19,397 |
| 20 Mar 2018 | INR | 731.25 | 746.55 | 705.5 | 724.4 | 724.4 | -9.8 (-1.33%) | 26,232 |
| 19 Mar 2018 | INR | 771.7 | 781 | 727.75 | 734.2 | 734.2 | -37.9 (-4.91%) | 15,419 |
| 16 Mar 2018 | INR | 821 | 822.45 | 753.4 | 772.1 | 772.1 | -30.05 (-3.75%) | 29,774 |
| 15 Mar 2018 | INR | 819 | 820.45 | 797.95 | 802.15 | 802.15 | -11.4 (-1.40%) | 14,470 |
| 14 Mar 2018 | INR | 853 | 855.45 | 811 | 813.55 | 813.55 | -36.55 (-4.30%) | 35,800 |
| 13 Mar 2018 | INR | 850 | 872.7 | 843.05 | 850.1 | 850.1 | +3.35 (+0.40%) | 31,425 |
| 12 Mar 2018 | INR | 835.7 | 852.3 | 815.05 | 846.75 | 846.75 | +38.7 (+4.79%) | 32,741 |
| 9 Mar 2018 | INR | 821.95 | 821.95 | 794 | 808.05 | 808.05 | +15.15 (+1.91%) | 10,612 |
| 8 Mar 2018 | INR | 788.7 | 822.15 | 787.5 | 792.9 | 792.9 | +4.2 (+0.53%) | 23,340 |
| 7 Mar 2018 | INR | 799.6 | 799.6 | 779.5 | 788.7 | 788.7 | -18.1 (-2.24%) | 28,759 |
| 6 Mar 2018 | INR | 807.7 | 820 | 793 | 806.8 | 806.8 | +8.3 (+1.04%) | 12,362 |
| 5 Mar 2018 | INR | 793 | 804 | 779 | 798.5 | 798.5 | -0.35 (-0.04%) | 7,576 |
| 1 Mar 2018 | INR | 759.95 | 821 | 759.95 | 798.85 | 798.85 | +43.9 (+5.81%) | 65,037 |
| 28 Feb 2018 | INR | 721.35 | 765 | 713.9 | 754.95 | 754.95 | +33.9 (+4.70%) | 15,873 |
| 27 Feb 2018 | INR | 739.65 | 741.25 | 713.6 | 721.05 | 721.05 | -10.95 (-1.50%) | 10,048 |
| 26 Feb 2018 | INR | 751 | 767 | 725 | 732 | 732 | -4.95 (-0.67%) | 17,445 |
| 23 Feb 2018 | INR | 770.05 | 784.45 | 731.75 | 736.95 | 736.95 | -32.5 (-4.22%) | 137,438 |
| 22 Feb 2018 | INR | 763.15 | 780.65 | 760 | 769.45 | 769.45 | -3.75 (-0.48%) | 2,719 |
| 21 Feb 2018 | INR | 782.15 | 784.5 | 768 | 773.2 | 773.2 | -3.55 (-0.46%) | 7,045 |
| 20 Feb 2018 | INR | 767.3 | 783.25 | 767.3 | 776.75 | 776.75 | +16.35 (+2.15%) | 5,995 |
| 19 Feb 2018 | INR | 780.75 | 780.75 | 756.85 | 760.4 | 760.4 | -16 (-2.06%) | 4,994 |
| 16 Feb 2018 | INR | 777.2 | 779.55 | 768 | 776.4 | 776.4 | +0.6 (+0.08%) | 4,736 |
| 15 Feb 2018 | INR | 777.5 | 786.7 | 770.35 | 775.8 | 775.8 | +7.25 (+0.94%) | 6,315 |
| 14 Feb 2018 | INR | 765 | 799 | 765 | 768.55 | 768.55 | +8.4 (+1.11%) | 6,615 |
| 12 Feb 2018 | INR | 757.05 | 786.15 | 751.45 | 760.15 | 760.15 | +25.9 (+3.53%) | 21,064 |
| 9 Feb 2018 | INR | 720 | 747.6 | 710.65 | 734.25 | 734.25 | -20.35 (-2.70%) | 14,156 |
| 8 Feb 2018 | INR | 760.35 | 779 | 748.4 | 754.6 | 754.6 | +4.45 (+0.59%) | 10,339 |
| 7 Feb 2018 | INR | 714.5 | 764.35 | 714.5 | 750.15 | 750.15 | +51.5 (+7.37%) | 41,750 |
