| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 490.15 | 520 | 489.5 | 503.85 | 503.85 | +14.7 (+3.01%) | 37,148 |
| 21 Mar 2018 | INR | 476.6 | 498 | 476.6 | 489.15 | 489.15 | +19.35 (+4.12%) | 66,118 |
| 20 Mar 2018 | INR | 472 | 483 | 458.3 | 469.8 | 469.8 | -14 (-2.89%) | 7,774 |
| 19 Mar 2018 | INR | 494.25 | 494.3 | 473.95 | 483.8 | 483.8 | -6.05 (-1.24%) | 9,224 |
| 16 Mar 2018 | INR | 481.3 | 494.1 | 475.05 | 489.85 | 489.85 | +7.85 (+1.63%) | 21,900 |
| 15 Mar 2018 | INR | 455.4 | 489 | 453.55 | 482 | 482 | +27.3 (+6.00%) | 30,597 |
| 14 Mar 2018 | INR | 462 | 468.05 | 453 | 454.7 | 454.7 | +2.7 (+0.60%) | 4,123 |
| 13 Mar 2018 | INR | 450.65 | 461.5 | 450.65 | 452 | 452 | +3.45 (+0.77%) | 61,345 |
| 12 Mar 2018 | INR | 452.15 | 463.7 | 446.2 | 448.55 | 448.55 | -4.5 (-0.99%) | 9,465 |
| 9 Mar 2018 | INR | 459.15 | 468.6 | 445 | 453.05 | 453.05 | -3.2 (-0.70%) | 11,344 |
| 8 Mar 2018 | INR | 455 | 463 | 441 | 456.25 | 456.25 | +7.55 (+1.68%) | 4,231 |
| 7 Mar 2018 | INR | 455.5 | 462.4 | 445.6 | 448.7 | 448.7 | -8.5 (-1.86%) | 11,259 |
| 6 Mar 2018 | INR | 470.8 | 475.9 | 454 | 457.2 | 457.2 | -10.5 (-2.25%) | 4,281 |
| 5 Mar 2018 | INR | 473.05 | 475.05 | 464.75 | 467.7 | 467.7 | -7.25 (-1.53%) | 7,805 |
| 1 Mar 2018 | INR | 475 | 484.1 | 473.85 | 474.95 | 474.95 | +0.2 (+0.04%) | 5,276 |
| 28 Feb 2018 | INR | 471 | 479 | 469.05 | 474.75 | 474.75 | +0.7 (+0.15%) | 41,799 |
| 27 Feb 2018 | INR | 473.5 | 478.5 | 470.35 | 474.05 | 474.05 | +2.05 (+0.43%) | 1,701 |
| 26 Feb 2018 | INR | 475.8 | 479.85 | 468.65 | 472 | 472 | +1.2 (+0.25%) | 8,658 |
| 23 Feb 2018 | INR | 467.15 | 483.15 | 465.25 | 470.8 | 470.8 | +6.4 (+1.38%) | 9,556 |
| 22 Feb 2018 | INR | 462.35 | 475.4 | 460 | 464.4 | 464.4 | -0.5 (-0.11%) | 4,721 |
| 21 Feb 2018 | INR | 476.45 | 476.45 | 462 | 464.9 | 464.9 | -9.4 (-1.98%) | 12,562 |
| 20 Feb 2018 | INR | 475.05 | 484.7 | 472 | 474.3 | 474.3 | -0.3 (-0.06%) | 4,882 |
| 19 Feb 2018 | INR | 485.4 | 485.75 | 471.45 | 474.6 | 474.6 | -14.45 (-2.95%) | 16,894 |
| 16 Feb 2018 | INR | 497 | 499.85 | 484.4 | 489.05 | 489.05 | -5.35 (-1.08%) | 13,846 |
| 15 Feb 2018 | INR | 482.95 | 498 | 481.35 | 494.4 | 494.4 | +13.15 (+2.73%) | 25,394 |
| 14 Feb 2018 | INR | 489.25 | 504.1 | 475.05 | 481.25 | 481.25 | -12 (-2.43%) | 47,647 |
| 12 Feb 2018 | INR | 505 | 505 | 486 | 493.25 | 493.25 | +6.15 (+1.26%) | 14,998 |
| 9 Feb 2018 | INR | 477 | 491.8 | 473.85 | 487.1 | 487.1 | +0.3 (+0.06%) | 21,449 |
| 8 Feb 2018 | INR | 505.5 | 510 | 483 | 486.8 | 486.8 | -15.55 (-3.10%) | 29,601 |
| 7 Feb 2018 | INR | 522.15 | 527 | 496 | 502.35 | 502.35 | -8.55 (-1.67%) | 24,861 |
