| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 482.2 | 494.8 | 450 | 451.75 | 451.75 | -38.95 (-7.94%) | 12,421 |
| 21 Mar 2018 | INR | 497.9 | 526 | 486.5 | 490.7 | 490.7 | +8 (+1.66%) | 11,389 |
| 20 Mar 2018 | INR | 483.8 | 501.7 | 470 | 482.7 | 482.7 | -1.1 (-0.23%) | 6,243 |
| 19 Mar 2018 | INR | 499 | 499 | 479.55 | 483.8 | 483.8 | -17.8 (-3.55%) | 5,110 |
| 16 Mar 2018 | INR | 514 | 521.85 | 500 | 501.6 | 501.6 | -12.8 (-2.49%) | 4,567 |
| 15 Mar 2018 | INR | 518 | 524.65 | 509 | 514.4 | 514.4 | -6.75 (-1.30%) | 4,732 |
| 14 Mar 2018 | INR | 520 | 537 | 516.8 | 521.15 | 521.15 | -1.5 (-0.29%) | 13,191 |
| 13 Mar 2018 | INR | 534.8 | 536.85 | 511.75 | 522.65 | 522.65 | -1.55 (-0.30%) | 6,296 |
| 12 Mar 2018 | INR | 523.9 | 534 | 488.65 | 524.2 | 524.2 | +14.55 (+2.85%) | 12,498 |
| 9 Mar 2018 | INR | 515.3 | 534.15 | 482 | 509.65 | 509.65 | -2.9 (-0.57%) | 20,375 |
| 8 Mar 2018 | INR | 548 | 548 | 484.65 | 512.55 | 512.55 | -30.9 (-5.69%) | 52,752 |
| 7 Mar 2018 | INR | 564.3 | 579.4 | 526 | 543.45 | 543.45 | -28.2 (-4.93%) | 6,214 |
| 6 Mar 2018 | INR | 635 | 635 | 568.1 | 571.65 | 571.65 | -48.25 (-7.78%) | 10,821 |
| 5 Mar 2018 | INR | 671 | 674.1 | 615 | 619.9 | 619.9 | -50.25 (-7.50%) | 16,161 |
| 1 Mar 2018 | INR | 683.45 | 683.45 | 670 | 670.15 | 670.15 | -8.05 (-1.19%) | 1,023 |
| 28 Feb 2018 | INR | 688.35 | 700 | 672.45 | 678.2 | 678.2 | -11.6 (-1.68%) | 3,838 |
| 27 Feb 2018 | INR | 669.05 | 713.95 | 669.05 | 689.8 | 689.8 | +10.8 (+1.59%) | 1,787 |
| 26 Feb 2018 | INR | 697 | 700.6 | 672.75 | 679 | 679 | -8.2 (-1.19%) | 1,613 |
| 23 Feb 2018 | INR | 691 | 694 | 676.1 | 687.2 | 687.2 | +8.5 (+1.25%) | 1,856 |
| 22 Feb 2018 | INR | 686 | 695 | 665.05 | 678.7 | 678.7 | -7.45 (-1.09%) | 2,848 |
| 21 Feb 2018 | INR | 724.1 | 724.1 | 683 | 686.15 | 686.15 | -33.65 (-4.67%) | 3,267 |
| 20 Feb 2018 | INR | 715.05 | 745 | 711 | 719.8 | 719.8 | +3 (+0.42%) | 2,996 |
| 19 Feb 2018 | INR | 767 | 767 | 711.3 | 716.8 | 716.8 | -60.75 (-7.81%) | 3,317 |
| 16 Feb 2018 | INR | 794.6 | 810 | 766.4 | 777.55 | 777.55 | -10.05 (-1.28%) | 3,773 |
| 15 Feb 2018 | INR | 854.95 | 854.95 | 780.2 | 787.6 | 787.6 | -42.5 (-5.12%) | 5,629 |
| 14 Feb 2018 | INR | 848 | 898 | 818 | 830.1 | 830.1 | -0.05 (-0.01%) | 12,139 |
| 12 Feb 2018 | INR | 781 | 852 | 781 | 830.15 | 830.15 | +66.2 (+8.67%) | 21,026 |
| 9 Feb 2018 | INR | 674 | 809.7 | 674 | 763.95 | 763.95 | +89.2 (+13.22%) | 70,915 |
| 8 Feb 2018 | INR | 640 | 685 | 635 | 674.75 | 674.75 | +44.2 (+7.01%) | 4,972 |
| 7 Feb 2018 | INR | 632 | 651.85 | 630 | 630.55 | 630.55 | -4.35 (-0.69%) | 8,308 |
