| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,869 | 1,896 | 1,752 | 1,807.55 | 361.51 | -44.35 (-2.39%) | 3,089 |
| 21 Mar 2018 | INR | 1,885 | 1,895 | 1,842 | 1,851.9 | 370.38 | -28.05 (-1.49%) | 2,116 |
| 20 Mar 2018 | INR | 1,939.6 | 2,190 | 1,875 | 1,879.95 | 375.99 | -37.75 (-1.97%) | 3,788 |
| 19 Mar 2018 | INR | 1,922.6 | 1,973.85 | 1,911.5 | 1,917.7 | 383.54 | -32.95 (-1.69%) | 2,203 |
| 16 Mar 2018 | INR | 2,050 | 2,050 | 1,940 | 1,950.65 | 390.13 | -20.55 (-1.04%) | 2,471 |
| 15 Mar 2018 | INR | 1,968.85 | 2,005 | 1,968.85 | 1,971.2 | 394.24 | -4.7 (-0.24%) | 399 |
| 14 Mar 2018 | INR | 1,980 | 1,994.9 | 1,975 | 1,975.9 | 395.18 | +0.9 (+0.05%) | 220 |
| 13 Mar 2018 | INR | 1,975.3 | 2,100 | 1,970 | 1,975 | 395 | -12.95 (-0.65%) | 983 |
| 12 Mar 2018 | INR | 2,028 | 2,028 | 1,980 | 1,987.95 | 397.59 | -7.3 (-0.37%) | 602 |
| 9 Mar 2018 | INR | 1,985 | 2,022 | 1,971 | 1,995.25 | 399.05 | +10.95 (+0.55%) | 1,885 |
| 8 Mar 2018 | INR | 1,972.05 | 2,002.2 | 1,971 | 1,984.3 | 396.86 | -1.2 (-0.06%) | 1,420 |
| 7 Mar 2018 | INR | 2,026 | 2,040 | 1,962 | 1,985.5 | 397.1 | -60.25 (-2.95%) | 2,786 |
| 6 Mar 2018 | INR | 2,207.45 | 2,207.5 | 2,025 | 2,045.75 | 409.15 | -132.05 (-6.06%) | 2,710 |
| 5 Mar 2018 | INR | 2,238.9 | 2,238.9 | 2,160 | 2,177.8 | 435.56 | -46.95 (-2.11%) | 725 |
| 1 Mar 2018 | INR | 2,235 | 2,248.5 | 2,211.05 | 2,224.75 | 444.95 | +11.5 (+0.52%) | 1,221 |
| 28 Feb 2018 | INR | 2,250.25 | 2,250.25 | 2,201.1 | 2,213.25 | 442.65 | -33.05 (-1.47%) | 378 |
| 27 Feb 2018 | INR | 2,237.7 | 2,264.95 | 2,233 | 2,246.3 | 449.26 | +9.95 (+0.44%) | 2,222 |
| 26 Feb 2018 | INR | 2,248.15 | 2,274.35 | 2,200.05 | 2,236.35 | 447.27 | -29.05 (-1.28%) | 589 |
| 23 Feb 2018 | INR | 2,282 | 2,301.45 | 2,255 | 2,265.4 | 453.08 | -21.1 (-0.92%) | 438 |
| 22 Feb 2018 | INR | 2,259.3 | 2,295 | 2,225.05 | 2,286.5 | 457.3 | +9.75 (+0.43%) | 326 |
| 21 Feb 2018 | INR | 2,270.1 | 2,300 | 2,270 | 2,276.75 | 455.35 | -13.05 (-0.57%) | 112 |
| 20 Feb 2018 | INR | 2,280.9 | 2,310.95 | 2,262 | 2,289.8 | 457.96 | +26.2 (+1.16%) | 10,516 |
| 19 Feb 2018 | INR | 2,277.15 | 2,339.85 | 2,250 | 2,263.6 | 452.72 | -42.7 (-1.85%) | 511 |
| 16 Feb 2018 | INR | 2,366.2 | 2,376.9 | 2,289.05 | 2,306.3 | 461.26 | -76.95 (-3.23%) | 11,098 |
| 15 Feb 2018 | INR | 2,453 | 2,490 | 2,375.5 | 2,383.25 | 476.65 | -69.65 (-2.84%) | 1,160 |
| 14 Feb 2018 | INR | 2,498 | 2,498 | 2,420 | 2,452.9 | 490.58 | +10 (+0.41%) | 821 |
| 12 Feb 2018 | INR | 2,530 | 2,560 | 2,410 | 2,442.9 | 488.58 | +62.45 (+2.62%) | 4,195 |
| 9 Feb 2018 | INR | 2,308.95 | 2,388.1 | 2,275 | 2,380.45 | 476.09 | +33.6 (+1.43%) | 313 |
| 8 Feb 2018 | INR | 2,295.7 | 2,384 | 2,295.7 | 2,346.85 | 469.37 | +70.65 (+3.10%) | 648 |
| 7 Feb 2018 | INR | 2,310 | 2,330.8 | 2,258.65 | 2,276.2 | 455.24 | +39.55 (+1.77%) | 1,168 |
