| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 800 | 803 | 780.25 | 783.2 | 783.2 | -12.7 (-1.60%) | 4,511 |
| 21 Mar 2018 | INR | 820 | 820 | 788 | 795.9 | 795.9 | -19.1 (-2.34%) | 6,305 |
| 20 Mar 2018 | INR | 802 | 822 | 777.05 | 815 | 815 | +6.55 (+0.81%) | 37,069 |
| 19 Mar 2018 | INR | 820 | 824 | 799 | 808.45 | 808.45 | -3.8 (-0.47%) | 4,114 |
| 16 Mar 2018 | INR | 834.9 | 834.9 | 810.05 | 812.25 | 812.25 | -13.5 (-1.63%) | 3,115 |
| 15 Mar 2018 | INR | 820 | 837.4 | 805.05 | 825.75 | 825.75 | +21.2 (+2.64%) | 2,413 |
| 14 Mar 2018 | INR | 825.45 | 896 | 782 | 804.55 | 804.55 | -18.9 (-2.30%) | 4,347 |
| 13 Mar 2018 | INR | 824 | 847.9 | 817 | 823.45 | 823.45 | +7.45 (+0.91%) | 8,202 |
| 12 Mar 2018 | INR | 800.5 | 820 | 800 | 816 | 816 | +31.1 (+3.96%) | 6,097 |
| 9 Mar 2018 | INR | 799 | 801.4 | 780 | 784.9 | 784.9 | -12 (-1.51%) | 2,579 |
| 8 Mar 2018 | INR | 797.45 | 810.25 | 793.5 | 796.9 | 796.9 | +4.5 (+0.57%) | 1,080 |
| 7 Mar 2018 | INR | 811.9 | 812.2 | 781 | 792.4 | 792.4 | -2.1 (-0.26%) | 3,158 |
| 6 Mar 2018 | INR | 801 | 818 | 785 | 794.5 | 794.5 | +0.5 (+0.06%) | 5,872 |
| 5 Mar 2018 | INR | 760 | 810 | 754 | 794 | 794 | +41 (+5.44%) | 10,023 |
| 1 Mar 2018 | INR | 744.65 | 767 | 744.65 | 753 | 753 | +10.7 (+1.44%) | 930 |
| 28 Feb 2018 | INR | 728.5 | 766.45 | 726.35 | 742.3 | 742.3 | +8.85 (+1.21%) | 1,666 |
| 27 Feb 2018 | INR | 728.4 | 745.3 | 728.15 | 733.45 | 733.45 | +1.3 (+0.18%) | 1,021 |
| 26 Feb 2018 | INR | 733.25 | 744 | 724.95 | 732.15 | 732.15 | -1.65 (-0.22%) | 1,412 |
| 23 Feb 2018 | INR | 731.35 | 741.05 | 730.15 | 733.8 | 733.8 | -0.25 (-0.03%) | 610 |
| 22 Feb 2018 | INR | 743 | 743 | 730 | 734.05 | 734.05 | -12.55 (-1.68%) | 563 |
| 21 Feb 2018 | INR | 735 | 750.65 | 728 | 746.6 | 746.6 | +0.65 (+0.09%) | 2,524 |
| 20 Feb 2018 | INR | 726.5 | 749 | 726.2 | 745.95 | 745.95 | +19.35 (+2.66%) | 2,428 |
| 19 Feb 2018 | INR | 745.8 | 745.8 | 720.25 | 726.6 | 726.6 | -13.5 (-1.82%) | 2,607 |
| 16 Feb 2018 | INR | 756.45 | 756.5 | 739.35 | 740.1 | 740.1 | -7.8 (-1.04%) | 2,112 |
| 15 Feb 2018 | INR | 750.5 | 764.45 | 742 | 747.9 | 747.9 | -11.2 (-1.48%) | 3,391 |
| 14 Feb 2018 | INR | 782 | 783.95 | 753.05 | 759.1 | 759.1 | -6.5 (-0.85%) | 5,464 |
| 12 Feb 2018 | INR | 765 | 782.5 | 760.35 | 765.6 | 765.6 | +3.2 (+0.42%) | 1,690 |
| 9 Feb 2018 | INR | 765 | 770 | 759.1 | 762.4 | 762.4 | -2.8 (-0.37%) | 430 |
| 8 Feb 2018 | INR | 770 | 780 | 765 | 765.2 | 765.2 | -0.1 (-0.01%) | 1,095 |
| 7 Feb 2018 | INR | 770.75 | 780 | 760.5 | 765.3 | 765.3 | +9.35 (+1.24%) | 527 |
