| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 742 | 748.95 | 733.95 | 737.95 | 737.95 | -3.45 (-0.47%) | 4,388 |
| 21 Mar 2018 | INR | 737.65 | 757 | 733.2 | 741.4 | 741.4 | +11.65 (+1.60%) | 20,712 |
| 20 Mar 2018 | INR | 733.85 | 740 | 726 | 729.75 | 729.75 | -6.15 (-0.84%) | 15,983 |
| 19 Mar 2018 | INR | 740 | 759.85 | 729.85 | 735.9 | 735.9 | -10.55 (-1.41%) | 24,606 |
| 16 Mar 2018 | INR | 755.05 | 760.05 | 732.25 | 746.45 | 746.45 | -6.75 (-0.90%) | 1,046,667 |
| 15 Mar 2018 | INR | 760.35 | 765.5 | 749.25 | 753.2 | 753.2 | +1.25 (+0.17%) | 11,661 |
| 14 Mar 2018 | INR | 765 | 767.65 | 722.55 | 751.95 | 751.95 | -15 (-1.96%) | 10,389 |
| 13 Mar 2018 | INR | 732 | 788 | 732 | 766.95 | 766.95 | +34.05 (+4.65%) | 35,123 |
| 12 Mar 2018 | INR | 748.45 | 750.25 | 725.8 | 732.9 | 732.9 | -7.45 (-1.01%) | 11,980 |
| 9 Mar 2018 | INR | 755.9 | 755.9 | 736 | 740.35 | 740.35 | -9.55 (-1.27%) | 15,099 |
| 8 Mar 2018 | INR | 745.75 | 758.7 | 733.1 | 749.9 | 749.9 | +4.7 (+0.63%) | 11,432 |
| 7 Mar 2018 | INR | 755.2 | 774.05 | 733.95 | 745.2 | 745.2 | -16.75 (-2.20%) | 17,415 |
| 6 Mar 2018 | INR | 776.55 | 777.75 | 752 | 761.95 | 761.95 | -6.15 (-0.80%) | 9,683 |
| 5 Mar 2018 | INR | 777.3 | 780.7 | 760.25 | 768.1 | 768.1 | -9.2 (-1.18%) | 10,231 |
| 1 Mar 2018 | INR | 781.25 | 785.35 | 772.05 | 777.3 | 777.3 | -3.8 (-0.49%) | 14,361 |
| 28 Feb 2018 | INR | 783.35 | 785 | 775.7 | 781.1 | 781.1 | -0.9 (-0.12%) | 8,248 |
| 27 Feb 2018 | INR | 785 | 791.9 | 776.25 | 782 | 782 | -2.7 (-0.34%) | 9,889 |
| 26 Feb 2018 | INR | 781 | 791.9 | 776.55 | 784.7 | 784.7 | +3 (+0.38%) | 7,282 |
| 23 Feb 2018 | INR | 781.65 | 790 | 775 | 781.7 | 781.7 | +5.4 (+0.70%) | 13,069 |
| 22 Feb 2018 | INR | 772 | 780 | 769.9 | 776.3 | 776.3 | +4.3 (+0.56%) | 11,083 |
| 21 Feb 2018 | INR | 767 | 780.55 | 767 | 772 | 772 | +5.8 (+0.76%) | 16,931 |
| 20 Feb 2018 | INR | 777 | 779.8 | 763 | 766.2 | 766.2 | -9.9 (-1.28%) | 14,601 |
| 19 Feb 2018 | INR | 796 | 798.15 | 773 | 776.1 | 776.1 | -17.35 (-2.19%) | 19,999 |
| 16 Feb 2018 | INR | 820 | 821.9 | 786 | 793.45 | 793.45 | -11.05 (-1.37%) | 11,698 |
| 15 Feb 2018 | INR | 833.25 | 836.25 | 797.95 | 804.5 | 804.5 | -22.25 (-2.69%) | 11,408 |
| 14 Feb 2018 | INR | 832.45 | 839.7 | 821.7 | 826.75 | 826.75 | +0.3 (+0.04%) | 12,636 |
| 12 Feb 2018 | INR | 851 | 851 | 823.15 | 826.45 | 826.45 | -11.95 (-1.43%) | 13,170 |
| 9 Feb 2018 | INR | 802 | 845.45 | 793.3 | 838.4 | 838.4 | +18.05 (+2.20%) | 54,733 |
| 8 Feb 2018 | INR | 799.05 | 832.25 | 797.7 | 820.35 | 820.35 | +29.4 (+3.72%) | 50,510 |
| 7 Feb 2018 | INR | 780.9 | 810 | 772.45 | 790.95 | 790.95 | +26.05 (+3.41%) | 29,443 |
