| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 492 | 494.6 | 485.05 | 489.7 | 489.7 | -3.65 (-0.74%) | 773 |
| 21 Mar 2018 | INR | 496.95 | 496.95 | 490.05 | 493.35 | 493.35 | +1.35 (+0.27%) | 791 |
| 20 Mar 2018 | INR | 492.1 | 497.95 | 490.05 | 492 | 492 | -1.1 (-0.22%) | 576 |
| 19 Mar 2018 | INR | 496.35 | 496.35 | 487.6 | 493.1 | 493.1 | +1.35 (+0.27%) | 1,601 |
| 16 Mar 2018 | INR | 499.95 | 499.95 | 491.75 | 491.75 | 491.75 | -3.9 (-0.79%) | 313 |
| 15 Mar 2018 | INR | 501.85 | 501.85 | 493 | 495.65 | 495.65 | +0.2 (+0.04%) | 809 |
| 14 Mar 2018 | INR | 494.4 | 495.95 | 493.2 | 495.45 | 495.45 | +0.4 (+0.08%) | 235 |
| 13 Mar 2018 | INR | 496 | 497.85 | 494 | 495.05 | 495.05 | -1.95 (-0.39%) | 1,538 |
| 12 Mar 2018 | INR | 493.3 | 499.5 | 493.3 | 497 | 497 | +5.35 (+1.09%) | 1,776 |
| 9 Mar 2018 | INR | 502 | 505.35 | 491 | 491.65 | 491.65 | -10.05 (-2.00%) | 1,158 |
| 8 Mar 2018 | INR | 501.6 | 509.65 | 499.85 | 501.7 | 501.7 | +6.8 (+1.37%) | 2,336 |
| 7 Mar 2018 | INR | 507.85 | 507.85 | 493 | 494.9 | 494.9 | -12.95 (-2.55%) | 1,935 |
| 6 Mar 2018 | INR | 509.05 | 512 | 507.05 | 507.85 | 507.85 | -3 (-0.59%) | 1,120 |
| 5 Mar 2018 | INR | 513 | 513.95 | 508.05 | 510.85 | 510.85 | -4.3 (-0.83%) | 430 |
| 1 Mar 2018 | INR | 514.1 | 515.95 | 510.35 | 515.15 | 515.15 | -2.2 (-0.43%) | 539 |
| 28 Feb 2018 | INR | 516.05 | 520.05 | 510 | 517.35 | 517.35 | +7.4 (+1.45%) | 1,486 |
| 27 Feb 2018 | INR | 521.7 | 521.7 | 507.1 | 509.95 | 509.95 | -10.1 (-1.94%) | 693 |
| 26 Feb 2018 | INR | 523.85 | 525 | 516 | 520.05 | 520.05 | +1.85 (+0.36%) | 316 |
| 23 Feb 2018 | INR | 520 | 521.95 | 517.05 | 518.2 | 518.2 | +1.8 (+0.35%) | 1,563 |
| 22 Feb 2018 | INR | 520 | 522 | 515.35 | 516.4 | 516.4 | -0.5 (-0.10%) | 321 |
| 21 Feb 2018 | INR | 520 | 524.6 | 516 | 516.9 | 516.9 | -3.7 (-0.71%) | 793 |
| 20 Feb 2018 | INR | 523.6 | 529.75 | 515.05 | 520.6 | 520.6 | -7.3 (-1.38%) | 2,308 |
| 19 Feb 2018 | INR | 533.75 | 535.85 | 513.3 | 527.9 | 527.9 | -0.75 (-0.14%) | 3,281 |
| 16 Feb 2018 | INR | 540.8 | 540.8 | 521 | 528.65 | 528.65 | -1 (-0.19%) | 673 |
| 15 Feb 2018 | INR | 546.9 | 546.9 | 525.1 | 529.65 | 529.65 | -5.9 (-1.10%) | 1,386 |
| 14 Feb 2018 | INR | 531 | 543 | 531 | 535.55 | 535.55 | +2.2 (+0.41%) | 388 |
| 12 Feb 2018 | INR | 521.1 | 539.9 | 521 | 533.35 | 533.35 | +3.4 (+0.64%) | 770 |
| 9 Feb 2018 | INR | 529.25 | 531.9 | 515.5 | 529.95 | 529.95 | -2.5 (-0.47%) | 981 |
| 8 Feb 2018 | INR | 505.55 | 535 | 505.55 | 532.45 | 532.45 | +24.1 (+4.74%) | 2,816 |
| 7 Feb 2018 | INR | 521.25 | 522.7 | 505.5 | 508.35 | 508.35 | +2.1 (+0.41%) | 1,211 |
