| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 5,124 | 5,148.95 | 5,066 | 5,136.5 | 5,136.5 | +7.05 (+0.14%) | 64 |
| 21 Mar 2018 | INR | 4,984 | 5,200 | 4,850.2 | 5,129.45 | 5,129.45 | +96.45 (+1.92%) | 214 |
| 20 Mar 2018 | INR | 5,100 | 5,300 | 4,987.05 | 5,033 | 5,033 | -91.65 (-1.79%) | 259 |
| 19 Mar 2018 | INR | 5,075 | 5,300 | 5,056 | 5,124.65 | 5,124.65 | +8.75 (+0.17%) | 257 |
| 16 Mar 2018 | INR | 5,320 | 5,320 | 5,000 | 5,115.9 | 5,115.9 | -59.25 (-1.14%) | 177 |
| 15 Mar 2018 | INR | 5,055 | 5,248 | 4,992.35 | 5,175.15 | 5,175.15 | +207.65 (+4.18%) | 281 |
| 14 Mar 2018 | INR | 5,100 | 5,100 | 4,744 | 4,967.5 | 4,967.5 | +40.05 (+0.81%) | 289 |
| 13 Mar 2018 | INR | 5,140 | 5,323.75 | 4,750 | 4,927.45 | 4,927.45 | +211.35 (+4.48%) | 400 |
| 12 Mar 2018 | INR | 5,197 | 5,197 | 4,700 | 4,716.1 | 4,716.1 | -34.95 (-0.74%) | 78 |
| 9 Mar 2018 | INR | 4,775 | 4,874 | 4,751 | 4,751.05 | 4,751.05 | -72.2 (-1.50%) | 39 |
| 8 Mar 2018 | INR | 4,800 | 4,848 | 4,700 | 4,823.25 | 4,823.25 | +44.7 (+0.94%) | 48 |
| 7 Mar 2018 | INR | 5,000 | 5,024 | 4,690 | 4,778.55 | 4,778.55 | -228.35 (-4.56%) | 139 |
| 6 Mar 2018 | INR | 5,196 | 5,196 | 5,000 | 5,006.9 | 5,006.9 | -85.95 (-1.69%) | 34 |
| 5 Mar 2018 | INR | 5,520 | 5,520 | 4,827 | 5,092.85 | 5,092.85 | -190.15 (-3.60%) | 155 |
| 1 Mar 2018 | INR | 5,283 | 5,548.85 | 5,223.5 | 5,283 | 5,283 | +19.6 (+0.37%) | 46 |
| 28 Feb 2018 | INR | 5,226 | 5,485 | 5,226 | 5,263.4 | 5,263.4 | -177.95 (-3.27%) | 58 |
| 27 Feb 2018 | INR | 5,515 | 5,515 | 5,320 | 5,441.35 | 5,441.35 | +2.15 (+0.04%) | 121 |
| 26 Feb 2018 | INR | 5,499 | 5,500 | 5,200 | 5,439.2 | 5,439.2 | +124.85 (+2.35%) | 310 |
| 23 Feb 2018 | INR | 5,180 | 5,360 | 5,072.5 | 5,314.35 | 5,314.35 | +286.85 (+5.71%) | 117 |
| 22 Feb 2018 | INR | 5,200 | 5,200 | 4,806.1 | 5,027.5 | 5,027.5 | -180.05 (-3.46%) | 190 |
| 21 Feb 2018 | INR | 5,350 | 5,518 | 5,000 | 5,207.55 | 5,207.55 | -440.65 (-7.80%) | 431 |
| 20 Feb 2018 | INR | 5,700 | 5,884 | 5,600.15 | 5,648.2 | 5,648.2 | -58.25 (-1.02%) | 111 |
| 19 Feb 2018 | INR | 6,190 | 6,190 | 5,615 | 5,706.45 | 5,706.45 | +64.7 (+1.15%) | 541 |
| 16 Feb 2018 | INR | 5,947 | 6,195 | 5,200 | 5,641.75 | 5,641.75 | +446.15 (+8.59%) | 851 |
| 15 Feb 2018 | INR | 4,500 | 5,195.6 | 4,500 | 5,195.6 | 5,195.6 | +865.9 (+20.00%) | 679 |
| 14 Feb 2018 | INR | 4,399 | 4,399 | 4,300 | 4,329.7 | 4,329.7 | +30.7 (+0.71%) | 76 |
| 12 Feb 2018 | INR | 4,343 | 4,343 | 4,299 | 4,299 | 4,299 | +54 (+1.27%) | 2 |
| 9 Feb 2018 | INR | 4,363.9 | 4,363.9 | 4,245 | 4,245 | 4,245 | +145 (+3.54%) | 31 |
| 8 Feb 2018 | INR | 4,130.2 | 4,250 | 4,100 | 4,100 | 4,100 | -148 (-3.48%) | 18 |
| 7 Feb 2018 | INR | 4,250 | 4,250 | 4,050 | 4,248 | 4,248 | +199.7 (+4.93%) | 39 |
