| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 566.15 | 566.15 | 555 | 558.45 | 558.45 | -5.6 (-0.99%) | 11,506 |
| 21 Mar 2018 | INR | 560 | 572.5 | 560 | 564.05 | 564.05 | +3.25 (+0.58%) | 5,504 |
| 20 Mar 2018 | INR | 538.7 | 567.4 | 534.3 | 560.8 | 560.8 | +18.85 (+3.48%) | 10,981 |
| 19 Mar 2018 | INR | 554.75 | 554.75 | 537 | 541.95 | 541.95 | -6.7 (-1.22%) | 67,885 |
| 16 Mar 2018 | INR | 571 | 571 | 544 | 548.65 | 548.65 | -18.8 (-3.31%) | 3,350 |
| 15 Mar 2018 | INR | 572.5 | 579 | 562.45 | 567.45 | 567.45 | -3.75 (-0.66%) | 5,039 |
| 14 Mar 2018 | INR | 568.6 | 572 | 567 | 571.2 | 571.2 | +5.95 (+1.05%) | 7,578 |
| 13 Mar 2018 | INR | 579.15 | 581.8 | 555.5 | 565.25 | 565.25 | -13.25 (-2.29%) | 11,365 |
| 12 Mar 2018 | INR | 582 | 582 | 569.2 | 578.5 | 578.5 | +2.5 (+0.43%) | 62,377 |
| 9 Mar 2018 | INR | 578.5 | 585.75 | 575 | 576 | 576 | -2 (-0.35%) | 4,940 |
| 8 Mar 2018 | INR | 589.9 | 591.4 | 577.25 | 578 | 578 | -7.65 (-1.31%) | 5,648 |
| 7 Mar 2018 | INR | 590.9 | 592.65 | 582 | 585.65 | 585.65 | -6.75 (-1.14%) | 2,767 |
| 6 Mar 2018 | INR | 587.4 | 623.95 | 577.1 | 592.4 | 592.4 | +9.65 (+1.66%) | 26,191 |
| 5 Mar 2018 | INR | 602 | 602.5 | 581 | 582.75 | 582.75 | -16.75 (-2.79%) | 12,159 |
| 1 Mar 2018 | INR | 598 | 601.8 | 585.9 | 599.5 | 599.5 | +10.25 (+1.74%) | 4,741 |
| 28 Feb 2018 | INR | 569 | 594.85 | 567.65 | 589.25 | 589.25 | +18 (+3.15%) | 6,984 |
| 27 Feb 2018 | INR | 582.95 | 583.8 | 569.5 | 571.25 | 571.25 | -6.4 (-1.11%) | 3,682 |
| 26 Feb 2018 | INR | 584 | 592.75 | 570.1 | 577.65 | 577.65 | -1.15 (-0.20%) | 3,841 |
| 23 Feb 2018 | INR | 563.1 | 592.2 | 563.1 | 578.8 | 578.8 | +10.35 (+1.82%) | 7,681 |
| 22 Feb 2018 | INR | 578.4 | 582.55 | 565 | 568.45 | 568.45 | -11.7 (-2.02%) | 10,874 |
| 21 Feb 2018 | INR | 596.5 | 596.5 | 576.15 | 580.15 | 580.15 | -17.8 (-2.98%) | 15,022 |
| 20 Feb 2018 | INR | 584.55 | 601 | 582.8 | 597.95 | 597.95 | +7.6 (+1.29%) | 6,744 |
| 19 Feb 2018 | INR | 588.15 | 598.9 | 575.45 | 590.35 | 590.35 | +9.95 (+1.71%) | 9,940 |
| 16 Feb 2018 | INR | 604.3 | 606.9 | 578.1 | 580.4 | 580.4 | -21.95 (-3.64%) | 10,802 |
| 15 Feb 2018 | INR | 609.9 | 612.7 | 600.25 | 602.35 | 602.35 | -7.25 (-1.19%) | 4,804 |
| 14 Feb 2018 | INR | 602.75 | 615.6 | 599 | 609.6 | 609.6 | +5.35 (+0.89%) | 16,106 |
| 12 Feb 2018 | INR | 597.85 | 610 | 591.65 | 604.25 | 604.25 | +11.7 (+1.97%) | 8,385 |
| 9 Feb 2018 | INR | 588.5 | 594.95 | 588.5 | 592.55 | 592.55 | -7.1 (-1.18%) | 1,782 |
| 8 Feb 2018 | INR | 596 | 605 | 594.35 | 599.65 | 599.65 | +6.9 (+1.16%) | 5,994 |
| 7 Feb 2018 | INR | 596.8 | 601.75 | 588.8 | 592.75 | 592.75 | +9.25 (+1.59%) | 6,565 |
