| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 2,351 | 2,404 | 2,350 | 2,368.65 | 2,368.65 | +8.15 (+0.35%) | 7,184 |
| 20 Mar 2018 | INR | 2,374 | 2,381 | 2,360 | 2,360.5 | 2,360.5 | -23.4 (-0.98%) | 9,036 |
| 19 Mar 2018 | INR | 2,417 | 2,438.95 | 2,345 | 2,383.9 | 2,383.9 | -7.05 (-0.29%) | 8,802 |
| 16 Mar 2018 | INR | 2,361.6 | 2,399 | 2,354 | 2,390.95 | 2,390.95 | +23.1 (+0.98%) | 6,593 |
| 15 Mar 2018 | INR | 2,388.95 | 2,397.9 | 2,356 | 2,367.85 | 2,367.85 | +5.1 (+0.22%) | 7,649 |
| 14 Mar 2018 | INR | 2,352.05 | 2,384 | 2,352 | 2,362.75 | 2,362.75 | +2.7 (+0.11%) | 5,728 |
| 13 Mar 2018 | INR | 2,354 | 2,379 | 2,354 | 2,360.05 | 2,360.05 | +28.95 (+1.24%) | 5,063 |
| 12 Mar 2018 | INR | 2,361.05 | 2,361.05 | 2,325 | 2,331.1 | 2,331.1 | -6.1 (-0.26%) | 4,767 |
| 9 Mar 2018 | INR | 2,346.05 | 2,384 | 2,322 | 2,337.2 | 2,337.2 | -5 (-0.21%) | 5,627 |
| 8 Mar 2018 | INR | 2,327 | 2,347 | 2,324 | 2,342.2 | 2,342.2 | +26.8 (+1.16%) | 292 |
| 7 Mar 2018 | INR | 2,349.95 | 2,350 | 2,311.05 | 2,315.4 | 2,315.4 | -39.65 (-1.68%) | 70 |
| 6 Mar 2018 | INR | 2,400 | 2,408 | 2,335.6 | 2,355.05 | 2,355.05 | -28.05 (-1.18%) | 211 |
| 5 Mar 2018 | INR | 2,396 | 2,404 | 2,376 | 2,383.1 | 2,383.1 | -2.85 (-0.12%) | 15 |
| 1 Mar 2018 | INR | 2,474 | 2,474 | 2,369.1 | 2,385.95 | 2,385.95 | -26.35 (-1.09%) | 53 |
| 28 Feb 2018 | INR | 2,371 | 2,436.5 | 2,369.1 | 2,412.3 | 2,412.3 | +11.45 (+0.48%) | 409 |
| 27 Feb 2018 | INR | 2,406 | 2,450 | 2,395 | 2,400.85 | 2,400.85 | +7.55 (+0.32%) | 334 |
| 26 Feb 2018 | INR | 2,341 | 2,500 | 2,331.05 | 2,393.3 | 2,393.3 | +52.3 (+2.23%) | 237 |
| 23 Feb 2018 | INR | 2,316 | 2,354 | 2,311 | 2,341 | 2,341 | +21.45 (+0.92%) | 299 |
| 22 Feb 2018 | INR | 2,290 | 2,345 | 2,290 | 2,319.55 | 2,319.55 | -19.3 (-0.83%) | 380 |
| 21 Feb 2018 | INR | 2,320 | 2,360.55 | 2,299.1 | 2,338.85 | 2,338.85 | +39.75 (+1.73%) | 444 |
| 20 Feb 2018 | INR | 2,338 | 2,338.2 | 2,290.25 | 2,299.1 | 2,299.1 | -38.6 (-1.65%) | 46 |
| 19 Feb 2018 | INR | 2,304.35 | 2,367.95 | 2,250 | 2,337.7 | 2,337.7 | +11.4 (+0.49%) | 166 |
| 16 Feb 2018 | INR | 2,415.95 | 2,415.95 | 2,310 | 2,326.3 | 2,326.3 | -71.25 (-2.97%) | 445 |
| 15 Feb 2018 | INR | 2,496 | 2,496 | 2,385.45 | 2,397.55 | 2,397.55 | -98.45 (-3.94%) | 328 |
| 14 Feb 2018 | INR | 2,533.35 | 2,575 | 2,490 | 2,496 | 2,496 | -37.35 (-1.47%) | 575 |
| 12 Feb 2018 | INR | 2,560 | 2,565 | 2,515.25 | 2,533.35 | 2,533.35 | +30.7 (+1.23%) | 157 |
| 9 Feb 2018 | INR | 2,400 | 2,550 | 2,385 | 2,502.65 | 2,502.65 | +86.25 (+3.57%) | 958 |
| 8 Feb 2018 | INR | 2,324 | 2,440 | 2,305 | 2,416.4 | 2,416.4 | +121.05 (+5.27%) | 749 |
| 7 Feb 2018 | INR | 2,288 | 2,304.1 | 2,252.1 | 2,295.35 | 2,295.35 | +58.1 (+2.60%) | 93 |
| 6 Feb 2018 | INR | 2,200 | 2,252.1 | 2,075.05 | 2,237.25 | 2,237.25 | +4.5 (+0.20%) | 1,714 |
