| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 536 | 555.65 | 528.85 | 533.85 | 533.85 | -2.1 (-0.39%) | 18,556 |
| 20 Mar 2018 | INR | 539 | 544.95 | 530.05 | 535.95 | 535.95 | +8.95 (+1.70%) | 35,710 |
| 19 Mar 2018 | INR | 548.4 | 548.4 | 524.45 | 527 | 527 | -18.8 (-3.44%) | 21,980 |
| 16 Mar 2018 | INR | 558.1 | 570.65 | 542.3 | 545.8 | 545.8 | -12.1 (-2.17%) | 64,119 |
| 15 Mar 2018 | INR | 516.25 | 563.35 | 514.55 | 557.9 | 557.9 | +44.95 (+8.76%) | 186,819 |
| 14 Mar 2018 | INR | 519 | 519.25 | 508.95 | 512.95 | 512.95 | +4.05 (+0.80%) | 27,467 |
| 13 Mar 2018 | INR | 503.4 | 513.65 | 499.8 | 508.9 | 508.9 | +9.65 (+1.93%) | 9,946 |
| 12 Mar 2018 | INR | 515 | 515 | 498.55 | 499.25 | 499.25 | +5.5 (+1.11%) | 4,703 |
| 9 Mar 2018 | INR | 495.9 | 504.3 | 491.15 | 493.75 | 493.75 | -3.95 (-0.79%) | 3,988 |
| 8 Mar 2018 | INR | 498.15 | 502 | 482 | 497.7 | 497.7 | +4.85 (+0.98%) | 16,481 |
| 7 Mar 2018 | INR | 500 | 500 | 484.85 | 492.85 | 492.85 | -7.65 (-1.53%) | 8,423 |
| 6 Mar 2018 | INR | 516.5 | 519.25 | 497.25 | 500.5 | 500.5 | -16.85 (-3.26%) | 8,322 |
| 5 Mar 2018 | INR | 516 | 519.45 | 510.6 | 517.35 | 517.35 | -0.5 (-0.10%) | 8,610 |
| 1 Mar 2018 | INR | 517.55 | 522.5 | 516 | 517.85 | 517.85 | -1.45 (-0.28%) | 9,892 |
| 28 Feb 2018 | INR | 516 | 522.1 | 515.65 | 519.3 | 519.3 | -1.2 (-0.23%) | 4,059 |
| 27 Feb 2018 | INR | 517 | 524 | 515.65 | 520.5 | 520.5 | +4.25 (+0.82%) | 11,063 |
| 26 Feb 2018 | INR | 511.5 | 525 | 511.5 | 516.25 | 516.25 | -1.35 (-0.26%) | 11,089 |
| 23 Feb 2018 | INR | 508 | 520 | 508 | 517.6 | 517.6 | +4.9 (+0.96%) | 6,584 |
| 22 Feb 2018 | INR | 521.5 | 521.5 | 505 | 512.7 | 512.7 | -9.25 (-1.77%) | 8,260 |
| 21 Feb 2018 | INR | 516.85 | 525.6 | 513.3 | 521.95 | 521.95 | +7.9 (+1.54%) | 18,321 |
| 20 Feb 2018 | INR | 510.6 | 519.45 | 503.1 | 514.05 | 514.05 | -4.85 (-0.93%) | 10,864 |
| 19 Feb 2018 | INR | 518.1 | 525.8 | 502.2 | 518.9 | 518.9 | +3.15 (+0.61%) | 11,677 |
| 16 Feb 2018 | INR | 528.55 | 529.9 | 511 | 515.75 | 515.75 | -12.45 (-2.36%) | 8,039 |
| 15 Feb 2018 | INR | 527.6 | 530.25 | 523.95 | 528.2 | 528.2 | +1.9 (+0.36%) | 7,782 |
| 14 Feb 2018 | INR | 530 | 535.1 | 524.15 | 526.3 | 526.3 | -3.05 (-0.58%) | 18,693 |
| 12 Feb 2018 | INR | 529 | 540.5 | 526.55 | 529.35 | 529.35 | +3.55 (+0.68%) | 18,347 |
| 9 Feb 2018 | INR | 515 | 580 | 504.6 | 525.8 | 525.8 | +7 (+1.35%) | 28,272 |
| 8 Feb 2018 | INR | 529.95 | 530.9 | 515.55 | 518.8 | 518.8 | -2.5 (-0.48%) | 26,343 |
| 7 Feb 2018 | INR | 540 | 540 | 515.9 | 521.3 | 521.3 | +0.1 (+0.02%) | 23,802 |
| 6 Feb 2018 | INR | 514 | 536.8 | 481.85 | 521.2 | 521.2 | -17.9 (-3.32%) | 41,629 |
