| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 457.1 | 461.05 | 455.1 | 459.05 | 459.05 | +2.1 (+0.46%) | 429 |
| 21 Mar 2018 | INR | 455.55 | 458.3 | 455.05 | 456.95 | 456.95 | -0.9 (-0.20%) | 329 |
| 20 Mar 2018 | INR | 462.85 | 466 | 456.85 | 457.85 | 457.85 | -2.45 (-0.53%) | 559 |
| 19 Mar 2018 | INR | 464.75 | 472.9 | 455.75 | 460.3 | 460.3 | -5.4 (-1.16%) | 807 |
| 16 Mar 2018 | INR | 469.95 | 474.95 | 464 | 465.7 | 465.7 | -2.7 (-0.58%) | 6,816 |
| 15 Mar 2018 | INR | 468.4 | 470 | 466.95 | 468.4 | 468.4 | -0.1 (-0.02%) | 359 |
| 14 Mar 2018 | INR | 463.1 | 470 | 463.1 | 468.5 | 468.5 | +2.75 (+0.59%) | 42 |
| 13 Mar 2018 | INR | 462.85 | 474 | 462.85 | 465.75 | 465.75 | +4.9 (+1.06%) | 508 |
| 12 Mar 2018 | INR | 473.5 | 478.3 | 453.75 | 460.85 | 460.85 | -10.35 (-2.20%) | 3,570 |
| 9 Mar 2018 | INR | 467.2 | 485 | 463.9 | 471.2 | 471.2 | +7.4 (+1.60%) | 1,268 |
| 8 Mar 2018 | INR | 455.45 | 470 | 451.1 | 463.8 | 463.8 | +1 (+0.22%) | 1,453 |
| 7 Mar 2018 | INR | 467.35 | 470 | 459.3 | 462.8 | 462.8 | -5.2 (-1.11%) | 2,077 |
| 6 Mar 2018 | INR | 482.45 | 483.15 | 463 | 468 | 468 | -13.75 (-2.85%) | 3,989 |
| 5 Mar 2018 | INR | 482.25 | 484.85 | 474.6 | 481.75 | 481.75 | -4.85 (-1.00%) | 551 |
| 1 Mar 2018 | INR | 478.85 | 490.7 | 469.8 | 486.6 | 486.6 | +7.8 (+1.63%) | 2,261 |
| 28 Feb 2018 | INR | 476.3 | 487.15 | 474.65 | 478.8 | 478.8 | -7.2 (-1.48%) | 553 |
| 27 Feb 2018 | INR | 487.6 | 487.6 | 481.5 | 486 | 486 | +4.9 (+1.02%) | 198 |
| 26 Feb 2018 | INR | 486 | 487.5 | 481.1 | 481.1 | 481.1 | -2.65 (-0.55%) | 364 |
| 23 Feb 2018 | INR | 487.8 | 488.95 | 481.6 | 483.75 | 483.75 | +1.1 (+0.23%) | 966 |
| 22 Feb 2018 | INR | 485.7 | 487.15 | 473.55 | 482.65 | 482.65 | -2.25 (-0.46%) | 1,336 |
| 21 Feb 2018 | INR | 481.7 | 485.05 | 478.6 | 484.9 | 484.9 | -0.05 (-0.01%) | 326 |
| 20 Feb 2018 | INR | 484.5 | 495 | 478.9 | 484.95 | 484.95 | -0.35 (-0.07%) | 1,112 |
| 19 Feb 2018 | INR | 489.7 | 493.05 | 477 | 485.3 | 485.3 | -1.4 (-0.29%) | 1,572 |
| 16 Feb 2018 | INR | 490.05 | 493 | 485 | 486.7 | 486.7 | -5.85 (-1.19%) | 1,529 |
| 15 Feb 2018 | INR | 492 | 495 | 481.75 | 492.55 | 492.55 | -0.15 (-0.03%) | 1,196 |
| 14 Feb 2018 | INR | 494 | 499 | 487.05 | 492.7 | 492.7 | -0.25 (-0.05%) | 1,185 |
| 12 Feb 2018 | INR | 486.05 | 496.5 | 484.7 | 492.95 | 492.95 | +0.35 (+0.07%) | 4,025 |
| 9 Feb 2018 | INR | 481.45 | 497.5 | 479.65 | 492.6 | 492.6 | +13.35 (+2.79%) | 1,244 |
| 8 Feb 2018 | INR | 474.95 | 483.85 | 471.8 | 479.25 | 479.25 | +2.9 (+0.61%) | 1,612 |
| 7 Feb 2018 | INR | 476.55 | 481.3 | 473 | 476.35 | 476.35 | +4.9 (+1.04%) | 777 |
