| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 498 | 504.05 | 475.7 | 485.2 | 485.2 | -6.15 (-1.25%) | 1,073 |
| 20 Mar 2018 | INR | 486 | 501.05 | 485 | 491.35 | 491.35 | -1.35 (-0.27%) | 462 |
| 19 Mar 2018 | INR | 513.5 | 515.1 | 490 | 492.7 | 492.7 | -9.5 (-1.89%) | 2,707 |
| 16 Mar 2018 | INR | 507.6 | 514.4 | 501.1 | 502.2 | 502.2 | -5.65 (-1.11%) | 1,431 |
| 15 Mar 2018 | INR | 510 | 510 | 491.2 | 507.85 | 507.85 | +3.6 (+0.71%) | 494 |
| 14 Mar 2018 | INR | 516.2 | 519.85 | 498 | 504.25 | 504.25 | -9.2 (-1.79%) | 3,268 |
| 13 Mar 2018 | INR | 517.9 | 519.95 | 507.7 | 513.45 | 513.45 | -1.15 (-0.22%) | 2,659 |
| 12 Mar 2018 | INR | 510 | 522.8 | 505.1 | 514.6 | 514.6 | +7.05 (+1.39%) | 918 |
| 9 Mar 2018 | INR | 519.2 | 522.95 | 505 | 507.55 | 507.55 | -1.55 (-0.30%) | 1,001 |
| 8 Mar 2018 | INR | 517 | 523.45 | 504.4 | 509.1 | 509.1 | -4.6 (-0.90%) | 511 |
| 7 Mar 2018 | INR | 524.95 | 524.95 | 505 | 513.7 | 513.7 | -13.25 (-2.51%) | 102,310 |
| 6 Mar 2018 | INR | 526.05 | 530 | 511 | 526.95 | 526.95 | +1.15 (+0.22%) | 8,802 |
| 5 Mar 2018 | INR | 521.7 | 535 | 511.05 | 525.8 | 525.8 | +13.15 (+2.57%) | 974 |
| 1 Mar 2018 | INR | 522.95 | 522.95 | 510.5 | 512.65 | 512.65 | -3.95 (-0.76%) | 301 |
| 28 Feb 2018 | INR | 515 | 533 | 512.5 | 516.6 | 516.6 | -4.25 (-0.82%) | 241 |
| 27 Feb 2018 | INR | 530 | 533 | 517.9 | 520.85 | 520.85 | -4.6 (-0.88%) | 567 |
| 26 Feb 2018 | INR | 523 | 537 | 522 | 525.45 | 525.45 | +2.6 (+0.50%) | 310 |
| 23 Feb 2018 | INR | 508.35 | 527.5 | 508.35 | 522.85 | 522.85 | +9.35 (+1.82%) | 1,038 |
| 22 Feb 2018 | INR | 517.75 | 522.7 | 507.2 | 513.5 | 513.5 | -2.5 (-0.48%) | 1,405 |
| 21 Feb 2018 | INR | 527 | 529.05 | 513.4 | 516 | 516 | -7.8 (-1.49%) | 784 |
| 20 Feb 2018 | INR | 510 | 538.05 | 506.8 | 523.8 | 523.8 | +21.9 (+4.36%) | 2,235 |
| 19 Feb 2018 | INR | 510.1 | 515.95 | 496.95 | 501.9 | 501.9 | -12.35 (-2.40%) | 7,530 |
| 16 Feb 2018 | INR | 519.4 | 524.7 | 500.25 | 514.25 | 514.25 | +4.6 (+0.90%) | 3,640 |
| 15 Feb 2018 | INR | 523.8 | 530 | 508.4 | 509.65 | 509.65 | -5.3 (-1.03%) | 1,283 |
| 14 Feb 2018 | INR | 509.55 | 524.85 | 509.55 | 514.95 | 514.95 | +4.2 (+0.82%) | 1,599 |
| 12 Feb 2018 | INR | 520 | 544 | 505 | 510.75 | 510.75 | -14.05 (-2.68%) | 1,549 |
| 9 Feb 2018 | INR | 526.2 | 540 | 520 | 524.8 | 524.8 | -14.7 (-2.72%) | 3,340 |
| 8 Feb 2018 | INR | 520 | 543.7 | 520 | 539.5 | 539.5 | +29.25 (+5.73%) | 4,214 |
| 7 Feb 2018 | INR | 530.9 | 535 | 505 | 510.25 | 510.25 | -9.95 (-1.91%) | 2,817 |
| 6 Feb 2018 | INR | 539.95 | 539.95 | 509.05 | 520.2 | 520.2 | -31.2 (-5.66%) | 1,597 |
