| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 538.8 | 548 | 533.5 | 537.75 | 537.75 | -1.05 (-0.19%) | 8,004 |
| 21 Mar 2018 | INR | 523.05 | 556.8 | 519 | 538.8 | 538.8 | +5.1 (+0.96%) | 37,421 |
| 20 Mar 2018 | INR | 540 | 545.5 | 525.3 | 533.7 | 533.7 | -6.1 (-1.13%) | 10,550 |
| 19 Mar 2018 | INR | 538.65 | 542.5 | 538 | 539.8 | 539.8 | +1.15 (+0.21%) | 8,344 |
| 16 Mar 2018 | INR | 537.1 | 545.5 | 530.55 | 538.65 | 538.65 | -3.1 (-0.57%) | 2,535 |
| 15 Mar 2018 | INR | 536.05 | 544.9 | 536.05 | 541.75 | 541.75 | +2.65 (+0.49%) | 1,013 |
| 14 Mar 2018 | INR | 541 | 542.3 | 538 | 539.1 | 539.1 | -2.5 (-0.46%) | 3,885 |
| 13 Mar 2018 | INR | 544 | 544.5 | 540 | 541.6 | 541.6 | +0.55 (+0.10%) | 1,008 |
| 12 Mar 2018 | INR | 534.2 | 549.7 | 523.2 | 541.05 | 541.05 | +7.4 (+1.39%) | 2,740 |
| 9 Mar 2018 | INR | 544.45 | 548.35 | 522.55 | 533.65 | 533.65 | -9.55 (-1.76%) | 2,844 |
| 8 Mar 2018 | INR | 554 | 554 | 535.45 | 543.2 | 543.2 | +5.8 (+1.08%) | 5,407 |
| 7 Mar 2018 | INR | 547 | 547.25 | 532.6 | 537.4 | 537.4 | -12.05 (-2.19%) | 4,437 |
| 6 Mar 2018 | INR | 552.65 | 553.85 | 549.15 | 549.45 | 549.45 | +1.3 (+0.24%) | 4,662 |
| 5 Mar 2018 | INR | 553 | 553 | 548 | 548.15 | 548.15 | -4.5 (-0.81%) | 102,070 |
| 1 Mar 2018 | INR | 555 | 555.4 | 546.7 | 552.65 | 552.65 | -1.6 (-0.29%) | 3,486 |
| 28 Feb 2018 | INR | 560 | 560 | 550 | 554.25 | 554.25 | -6.3 (-1.12%) | 110,278 |
| 27 Feb 2018 | INR | 576.95 | 576.95 | 558.05 | 560.55 | 560.55 | -9.6 (-1.68%) | 1,681 |
| 26 Feb 2018 | INR | 584 | 584 | 564.65 | 570.15 | 570.15 | +8.25 (+1.47%) | 3,372 |
| 23 Feb 2018 | INR | 565.2 | 565.2 | 550.35 | 561.9 | 561.9 | +1.75 (+0.31%) | 1,455 |
| 22 Feb 2018 | INR | 556 | 569.15 | 552.15 | 560.15 | 560.15 | +3.45 (+0.62%) | 3,395 |
| 21 Feb 2018 | INR | 570 | 571.55 | 554.9 | 556.7 | 556.7 | -14.65 (-2.56%) | 4,278 |
| 20 Feb 2018 | INR | 562.5 | 572.85 | 562.35 | 571.35 | 571.35 | +18.25 (+3.30%) | 3,435 |
| 19 Feb 2018 | INR | 576 | 576 | 548.05 | 553.1 | 553.1 | -20.85 (-3.63%) | 8,177 |
| 16 Feb 2018 | INR | 578.6 | 583.2 | 558.3 | 573.95 | 573.95 | -3.75 (-0.65%) | 7,946 |
| 15 Feb 2018 | INR | 561.9 | 588 | 561.9 | 577.7 | 577.7 | +19.45 (+3.48%) | 13,080 |
| 14 Feb 2018 | INR | 557.45 | 564 | 551.15 | 558.25 | 558.25 | +3.05 (+0.55%) | 7,021 |
| 12 Feb 2018 | INR | 551 | 560 | 548 | 555.2 | 555.2 | +11.5 (+2.12%) | 3,770 |
| 9 Feb 2018 | INR | 541 | 550 | 538.25 | 543.7 | 543.7 | -4.45 (-0.81%) | 2,271 |
| 8 Feb 2018 | INR | 538.5 | 570 | 536.5 | 548.15 | 548.15 | +10.75 (+2.00%) | 2,582 |
| 7 Feb 2018 | INR | 525.5 | 543.15 | 524.85 | 537.4 | 537.4 | +19.15 (+3.70%) | 5,954 |
