| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 3,309.65 | 3,332.95 | 3,205.15 | 3,230 | 646 | -55.6 (-1.69%) | 4,452 |
| 21 Mar 2018 | INR | 3,303.15 | 3,347.8 | 3,260.35 | 3,285.6 | 657.12 | -21.4 (-0.65%) | 4,612 |
| 20 Mar 2018 | INR | 3,385.05 | 3,402.6 | 3,297 | 3,307 | 661.4 | -82 (-2.42%) | 5,830 |
| 19 Mar 2018 | INR | 3,453.45 | 3,479.25 | 3,370.9 | 3,389 | 677.8 | -62 (-1.80%) | 2,373 |
| 16 Mar 2018 | INR | 3,458.55 | 3,483.55 | 3,440 | 3,451 | 690.2 | -11.2 (-0.32%) | 913 |
| 15 Mar 2018 | INR | 3,482 | 3,516.85 | 3,450 | 3,462.2 | 692.44 | -54.5 (-1.55%) | 1,453 |
| 14 Mar 2018 | INR | 3,425 | 3,545 | 3,425 | 3,516.7 | 703.34 | +32 (+0.92%) | 2,044 |
| 13 Mar 2018 | INR | 3,475 | 3,548 | 3,468.45 | 3,484.7 | 696.94 | +28.5 (+0.82%) | 2,890 |
| 12 Mar 2018 | INR | 3,484.2 | 3,484.25 | 3,413.55 | 3,456.2 | 691.24 | +7.4 (+0.21%) | 2,114 |
| 9 Mar 2018 | INR | 3,498 | 3,498 | 3,408.5 | 3,448.8 | 689.76 | +6.25 (+0.18%) | 1,127 |
| 8 Mar 2018 | INR | 3,517.95 | 3,528.75 | 3,400 | 3,442.55 | 688.51 | -19.75 (-0.57%) | 2,139 |
| 7 Mar 2018 | INR | 3,499 | 3,511.6 | 3,438.2 | 3,462.3 | 692.46 | -64.1 (-1.82%) | 1,407 |
| 6 Mar 2018 | INR | 3,519.1 | 3,544.65 | 3,490.35 | 3,526.4 | 705.28 | +46.8 (+1.34%) | 2,593 |
| 5 Mar 2018 | INR | 3,505.35 | 3,550 | 3,460 | 3,479.6 | 695.92 | -52.3 (-1.48%) | 3,317 |
| 1 Mar 2018 | INR | 3,450 | 3,632.6 | 3,450 | 3,531.9 | 706.38 | +70.4 (+2.03%) | 11,829 |
| 28 Feb 2018 | INR | 3,408 | 3,497.2 | 3,395.1 | 3,461.5 | 692.3 | +19.55 (+0.57%) | 3,298 |
| 27 Feb 2018 | INR | 3,380 | 3,459.65 | 3,377 | 3,441.95 | 688.39 | +74.3 (+2.21%) | 5,147 |
| 26 Feb 2018 | INR | 3,305 | 3,406 | 3,291.05 | 3,367.65 | 673.53 | +83.85 (+2.55%) | 4,468 |
| 23 Feb 2018 | INR | 3,271.5 | 3,330 | 3,260 | 3,283.8 | 656.76 | +23.05 (+0.71%) | 2,802 |
| 22 Feb 2018 | INR | 3,200 | 3,289 | 3,173.05 | 3,260.75 | 652.15 | +31.5 (+0.98%) | 3,855 |
| 21 Feb 2018 | INR | 3,144 | 3,240 | 3,128 | 3,229.25 | 645.85 | +115.05 (+3.69%) | 6,208 |
| 20 Feb 2018 | INR | 3,161 | 3,210.1 | 3,101 | 3,114.2 | 622.84 | -35.1 (-1.11%) | 3,588 |
| 19 Feb 2018 | INR | 3,226.85 | 3,247.05 | 3,112.45 | 3,149.3 | 629.86 | -70.2 (-2.18%) | 14,061 |
| 16 Feb 2018 | INR | 3,300 | 3,320 | 3,205 | 3,219.5 | 643.9 | -47.45 (-1.45%) | 5,788 |
| 15 Feb 2018 | INR | 3,383 | 3,391.05 | 3,251.85 | 3,266.95 | 653.39 | -94.5 (-2.81%) | 4,931 |
| 14 Feb 2018 | INR | 3,450 | 3,484.9 | 3,350 | 3,361.45 | 672.29 | -62.95 (-1.84%) | 4,406 |
| 12 Feb 2018 | INR | 3,480 | 3,554.85 | 3,411 | 3,424.4 | 684.88 | -54.85 (-1.58%) | 6,016 |
| 9 Feb 2018 | INR | 3,405 | 3,575.95 | 3,310.05 | 3,479.25 | 695.85 | -40.85 (-1.16%) | 21,323 |
| 8 Feb 2018 | INR | 3,870 | 3,870 | 3,480 | 3,520.1 | 704.02 | -349.7 (-9.04%) | 21,053 |
| 7 Feb 2018 | INR | 3,699 | 3,916.3 | 3,699 | 3,869.8 | 773.96 | +251.9 (+6.96%) | 15,576 |
