| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 831.7 | 853.2 | 830.15 | 840.6 | 378.2702 | +4.35 (+0.52%) | 937 |
| 21 Mar 2018 | INR | 835 | 855 | 830.55 | 836.25 | 376.3127 | -7 (-0.83%) | 1,702 |
| 20 Mar 2018 | INR | 843 | 875 | 832.05 | 843.25 | 379.4627 | +0.9 (+0.11%) | 1,439 |
| 19 Mar 2018 | INR | 850 | 860.65 | 825.15 | 842.35 | 379.0577 | -13.7 (-1.60%) | 10,880 |
| 16 Mar 2018 | INR | 868 | 888.2 | 850.15 | 856.05 | 385.2227 | -12.35 (-1.42%) | 5,258 |
| 15 Mar 2018 | INR | 870.05 | 875 | 862 | 868.4 | 390.7802 | -8.35 (-0.95%) | 647 |
| 14 Mar 2018 | INR | 882.1 | 907.7 | 865 | 876.75 | 394.5377 | +7.75 (+0.89%) | 5,159 |
| 13 Mar 2018 | INR | 869 | 884.75 | 865.15 | 869 | 391.0502 | +3.4 (+0.39%) | 2,212 |
| 12 Mar 2018 | INR | 878.8 | 888.9 | 861.95 | 865.6 | 389.5202 | +2.85 (+0.33%) | 2,302 |
| 9 Mar 2018 | INR | 853.6 | 867.65 | 842.5 | 862.75 | 388.2377 | +17.3 (+2.05%) | 4,362 |
| 8 Mar 2018 | INR | 850.75 | 850.75 | 827.95 | 845.45 | 380.4527 | -0.5 (-0.06%) | 15,685 |
| 7 Mar 2018 | INR | 850 | 869.55 | 840.05 | 845.95 | 380.6777 | -5.55 (-0.65%) | 4,528 |
| 6 Mar 2018 | INR | 871 | 882.9 | 847.95 | 851.5 | 383.1752 | -10.85 (-1.26%) | 847 |
| 5 Mar 2018 | INR | 877 | 903.2 | 859.5 | 862.35 | 388.0577 | -14.35 (-1.64%) | 9,502 |
| 1 Mar 2018 | INR | 949 | 949 | 875.1 | 876.7 | 394.5152 | -31.75 (-3.49%) | 12,921 |
| 28 Feb 2018 | INR | 868.95 | 940 | 853.15 | 908.45 | 408.8027 | +38.2 (+4.39%) | 12,968 |
| 27 Feb 2018 | INR | 832.5 | 888 | 829.1 | 870.25 | 391.6127 | +59.95 (+7.40%) | 30,328 |
| 26 Feb 2018 | INR | 781 | 850 | 781 | 810.3 | 364.6352 | +26.25 (+3.35%) | 6,159 |
| 23 Feb 2018 | INR | 760 | 789.95 | 757.6 | 784.05 | 352.8227 | +24.9 (+3.28%) | 3,111 |
| 22 Feb 2018 | INR | 753.9 | 765 | 742 | 759.15 | 341.6177 | -0.25 (-0.03%) | 1,612 |
| 21 Feb 2018 | INR | 769.8 | 772.4 | 755 | 759.4 | 341.7302 | -9.9 (-1.29%) | 570 |
| 20 Feb 2018 | INR | 780 | 783.65 | 763.05 | 769.3 | 346.1852 | -5.6 (-0.72%) | 387 |
| 19 Feb 2018 | INR | 765 | 777.4 | 763 | 774.9 | 348.7052 | +11.9 (+1.56%) | 297 |
| 16 Feb 2018 | INR | 765 | 784.95 | 760 | 763 | 343.3502 | -6 (-0.78%) | 692 |
| 15 Feb 2018 | INR | 789.25 | 802.25 | 765.05 | 769 | 346.0502 | -16.85 (-2.14%) | 356,995 |
| 14 Feb 2018 | INR | 814.95 | 814.95 | 777.05 | 785.85 | 353.6327 | +1.55 (+0.20%) | 1,364 |
| 12 Feb 2018 | INR | 809.95 | 809.95 | 774 | 784.3 | 352.9352 | -10.45 (-1.31%) | 1,244 |
| 9 Feb 2018 | INR | 820 | 820 | 775.85 | 794.75 | 357.6377 | +11.4 (+1.46%) | 3,553 |
| 8 Feb 2018 | INR | 765.8 | 794.9 | 765.8 | 783.35 | 352.5077 | +9.3 (+1.20%) | 2,002 |
| 7 Feb 2018 | INR | 795 | 798.1 | 769.7 | 774.05 | 348.3227 | +3.1 (+0.40%) | 1,532 |
