| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 424.55 | 425.3 | 405.25 | 411.55 | 411.55 | -5.8 (-1.39%) | 76,741 |
| 21 Mar 2018 | INR | 430 | 431 | 416 | 417.35 | 417.35 | -8.2 (-1.93%) | 6,319 |
| 20 Mar 2018 | INR | 409 | 427 | 405 | 425.55 | 425.55 | +12.8 (+3.10%) | 102,000 |
| 19 Mar 2018 | INR | 431.9 | 434.75 | 408.85 | 412.75 | 412.75 | -26.05 (-5.94%) | 14,593 |
| 16 Mar 2018 | INR | 446 | 450.9 | 435 | 438.8 | 438.8 | -5.7 (-1.28%) | 10,699 |
| 15 Mar 2018 | INR | 445.5 | 449.55 | 442 | 444.5 | 444.5 | +0.9 (+0.20%) | 2,213 |
| 14 Mar 2018 | INR | 443 | 447.65 | 438.3 | 443.6 | 443.6 | -0.95 (-0.21%) | 121,109 |
| 13 Mar 2018 | INR | 449.4 | 457.1 | 442.5 | 444.55 | 444.55 | +1.2 (+0.27%) | 4,191 |
| 12 Mar 2018 | INR | 453.8 | 453.8 | 441 | 443.35 | 443.35 | -2.6 (-0.58%) | 2,745 |
| 9 Mar 2018 | INR | 461.7 | 462.4 | 444 | 445.95 | 445.95 | -5.7 (-1.26%) | 17,813 |
| 8 Mar 2018 | INR | 448.35 | 454.75 | 430 | 451.65 | 451.65 | +10.3 (+2.33%) | 17,773 |
| 7 Mar 2018 | INR | 451.8 | 452.05 | 425 | 441.35 | 441.35 | -14 (-3.07%) | 12,185 |
| 6 Mar 2018 | INR | 475.05 | 479.5 | 451.4 | 455.35 | 455.35 | -12.1 (-2.59%) | 9,210 |
| 5 Mar 2018 | INR | 475 | 475 | 461.5 | 467.45 | 467.45 | -6.1 (-1.29%) | 5,641 |
| 1 Mar 2018 | INR | 480 | 482.05 | 471.65 | 473.55 | 473.55 | -3.4 (-0.71%) | 7,386 |
| 28 Feb 2018 | INR | 477 | 481.5 | 474.5 | 476.95 | 476.95 | +0.1 (+0.02%) | 11,731 |
| 27 Feb 2018 | INR | 486.6 | 486.6 | 474 | 476.85 | 476.85 | -9.35 (-1.92%) | 15,959 |
| 26 Feb 2018 | INR | 493.8 | 493.8 | 484 | 486.2 | 486.2 | -2.6 (-0.53%) | 3,993 |
| 23 Feb 2018 | INR | 493.05 | 499.9 | 487 | 488.8 | 488.8 | +0.8 (+0.16%) | 5,634 |
| 22 Feb 2018 | INR | 490.1 | 491.45 | 486 | 488 | 488 | -5.75 (-1.16%) | 10,258 |
| 21 Feb 2018 | INR | 496.3 | 498.55 | 488.65 | 493.75 | 493.75 | +2.1 (+0.43%) | 6,059 |
| 20 Feb 2018 | INR | 490.6 | 495 | 484.25 | 491.65 | 491.65 | +4.85 (+1.00%) | 7,568 |
| 19 Feb 2018 | INR | 495.7 | 497.65 | 478.25 | 486.8 | 486.8 | -8.9 (-1.80%) | 25,306 |
| 16 Feb 2018 | INR | 520.3 | 523.5 | 490 | 495.7 | 495.7 | -19.55 (-3.79%) | 29,625 |
| 15 Feb 2018 | INR | 516 | 536.9 | 508.15 | 515.25 | 515.25 | +6.75 (+1.33%) | 28,525 |
| 14 Feb 2018 | INR | 512.9 | 514.85 | 504.05 | 508.5 | 508.5 | +3.6 (+0.71%) | 11,310 |
| 12 Feb 2018 | INR | 508 | 511.9 | 504 | 504.9 | 504.9 | +7.5 (+1.51%) | 9,992 |
| 9 Feb 2018 | INR | 488.35 | 506.95 | 486.4 | 497.4 | 497.4 | -4.75 (-0.95%) | 14,233 |
| 8 Feb 2018 | INR | 486.5 | 504 | 486.5 | 502.15 | 502.15 | +21.05 (+4.38%) | 16,991 |
| 7 Feb 2018 | INR | 517.9 | 517.9 | 479.15 | 481.1 | 481.1 | -0.2 (-0.04%) | 13,838 |
