| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 876.2 | 893.45 | 868.3 | 870.55 | 870.55 | -7 (-0.80%) | 369 |
| 21 Mar 2018 | INR | 871.9 | 882 | 869.9 | 877.55 | 877.55 | +7 (+0.80%) | 1,133 |
| 20 Mar 2018 | INR | 874.15 | 884.05 | 850 | 870.55 | 870.55 | -7.15 (-0.81%) | 1,390 |
| 19 Mar 2018 | INR | 900.1 | 901.1 | 874 | 877.7 | 877.7 | -11.05 (-1.24%) | 2,020 |
| 16 Mar 2018 | INR | 900.8 | 903.95 | 876.25 | 888.75 | 888.75 | -14.2 (-1.57%) | 1,134 |
| 15 Mar 2018 | INR | 899 | 906 | 899 | 902.95 | 902.95 | +7.1 (+0.79%) | 258 |
| 14 Mar 2018 | INR | 909.85 | 911 | 891 | 895.85 | 895.85 | -3.15 (-0.35%) | 989 |
| 13 Mar 2018 | INR | 911.95 | 911.95 | 880 | 899 | 899 | -4.65 (-0.51%) | 51,153 |
| 12 Mar 2018 | INR | 885.15 | 926 | 883.8 | 903.65 | 903.65 | +20.55 (+2.33%) | 53,237 |
| 9 Mar 2018 | INR | 896.9 | 896.9 | 881.2 | 883.1 | 883.1 | -11.8 (-1.32%) | 394 |
| 8 Mar 2018 | INR | 879.3 | 905.25 | 863.15 | 894.9 | 894.9 | +21.95 (+2.51%) | 679 |
| 7 Mar 2018 | INR | 889.15 | 889.15 | 867 | 872.95 | 872.95 | -23.75 (-2.65%) | 581 |
| 6 Mar 2018 | INR | 912.5 | 912.5 | 880.3 | 896.7 | 896.7 | -14.65 (-1.61%) | 274 |
| 5 Mar 2018 | INR | 914.45 | 914.45 | 903.1 | 911.35 | 911.35 | +4.2 (+0.46%) | 575 |
| 1 Mar 2018 | INR | 914 | 914 | 895.9 | 907.15 | 907.15 | -2 (-0.22%) | 488 |
| 28 Feb 2018 | INR | 912.8 | 913.05 | 903 | 909.15 | 909.15 | -0.55 (-0.06%) | 995 |
| 27 Feb 2018 | INR | 913.65 | 913.65 | 904.35 | 909.7 | 909.7 | -0.15 (-0.02%) | 465 |
| 26 Feb 2018 | INR | 914 | 915 | 900 | 909.85 | 909.85 | +6.95 (+0.77%) | 593 |
| 23 Feb 2018 | INR | 904.2 | 909.2 | 901.55 | 902.9 | 902.9 | -1.8 (-0.20%) | 696 |
| 22 Feb 2018 | INR | 890.1 | 913.75 | 890.1 | 904.7 | 904.7 | +1.95 (+0.22%) | 695 |
| 21 Feb 2018 | INR | 902.8 | 908 | 900.05 | 902.75 | 902.75 | -6.4 (-0.70%) | 376 |
| 20 Feb 2018 | INR | 904.2 | 915 | 896.85 | 909.15 | 909.15 | +6.75 (+0.75%) | 687 |
| 19 Feb 2018 | INR | 911.75 | 911.75 | 894.25 | 902.4 | 902.4 | -6.4 (-0.70%) | 632 |
| 16 Feb 2018 | INR | 899.2 | 916.65 | 896.05 | 908.8 | 908.8 | +6.3 (+0.70%) | 1,426 |
| 15 Feb 2018 | INR | 901.55 | 906.45 | 897.4 | 902.5 | 902.5 | +10.7 (+1.20%) | 911 |
| 14 Feb 2018 | INR | 903.8 | 903.8 | 880.3 | 891.8 | 891.8 | -14.1 (-1.56%) | 2,633 |
| 12 Feb 2018 | INR | 900 | 909.25 | 889.2 | 905.9 | 905.9 | +11.65 (+1.30%) | 1,484 |
| 9 Feb 2018 | INR | 889.2 | 903 | 873.5 | 894.25 | 894.25 | -1.75 (-0.20%) | 2,130 |
| 8 Feb 2018 | INR | 875.95 | 900 | 870.05 | 896 | 896 | +20.95 (+2.39%) | 2,537 |
| 7 Feb 2018 | INR | 876.15 | 879.75 | 868.7 | 875.05 | 875.05 | +16.8 (+1.96%) | 689 |
