| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 832.5 | 832.5 | 800 | 806.35 | 806.35 | -47.65 (-5.58%) | 620 |
| 19 Mar 2018 | INR | 822.05 | 854 | 822 | 854 | 854 | +9.8 (+1.16%) | 80 |
| 16 Mar 2018 | INR | 824.1 | 845 | 821.15 | 844.2 | 844.2 | +21.2 (+2.58%) | 215 |
| 15 Mar 2018 | INR | 829 | 829 | 823 | 823 | 823 | -5.5 (-0.66%) | 63 |
| 14 Mar 2018 | INR | 838 | 839 | 824.05 | 828.5 | 828.5 | +14.05 (+1.73%) | 43 |
| 13 Mar 2018 | INR | 814 | 815.1 | 814 | 814.45 | 814.45 | -5.55 (-0.68%) | 25 |
| 12 Mar 2018 | INR | 835 | 835 | 810 | 820 | 820 | -18.5 (-2.21%) | 147 |
| 9 Mar 2018 | INR | 826.05 | 847 | 820.05 | 838.5 | 838.5 | +4.25 (+0.51%) | 114 |
| 8 Mar 2018 | INR | 815.75 | 845 | 815 | 834.25 | 834.25 | +24.2 (+2.99%) | 76 |
| 7 Mar 2018 | INR | 811.55 | 811.55 | 810 | 810.05 | 810.05 | -8 (-0.98%) | 51 |
| 6 Mar 2018 | INR | 820 | 826 | 786.15 | 818.05 | 818.05 | -7.95 (-0.96%) | 329 |
| 5 Mar 2018 | INR | 826.05 | 826.05 | 826 | 826 | 826 | -6.05 (-0.73%) | 26 |
| 1 Mar 2018 | INR | 830 | 842.95 | 819.1 | 832.05 | 832.05 | +2.65 (+0.32%) | 50 |
| 28 Feb 2018 | INR | 835 | 835 | 821 | 829.4 | 829.4 | -7.6 (-0.91%) | 33 |
| 27 Feb 2018 | INR | 934.9 | 934.9 | 836.05 | 837 | 837 | -5.1 (-0.61%) | 81 |
| 26 Feb 2018 | INR | 853 | 853 | 842 | 842.1 | 842.1 | -16.85 (-1.96%) | 45 |
| 23 Feb 2018 | INR | 850.55 | 858.95 | 837.2 | 858.95 | 858.95 | +12.3 (+1.45%) | 68 |
| 22 Feb 2018 | INR | 850 | 856 | 841 | 846.65 | 846.65 | -3.45 (-0.41%) | 79 |
| 21 Feb 2018 | INR | 850.1 | 850.1 | 850.1 | 850.1 | 850.1 | 0.0 (0.0%) | 0 |
| 20 Feb 2018 | INR | 850.1 | 850.1 | 850.1 | 850.1 | 850.1 | -0.5 (-0.06%) | 0 |
| 19 Feb 2018 | INR | 866 | 866 | 849.25 | 850.6 | 850.6 | -14.9 (-1.72%) | 58 |
| 16 Feb 2018 | INR | 866.05 | 883.75 | 865.5 | 865.5 | 865.5 | -16.5 (-1.87%) | 30 |
| 15 Feb 2018 | INR | 893.8 | 893.8 | 877.25 | 882 | 882 | +2.35 (+0.27%) | 21 |
| 14 Feb 2018 | INR | 879.05 | 903.7 | 879 | 879.65 | 879.65 | -3.4 (-0.39%) | 102 |
| 12 Feb 2018 | INR | 892 | 928.8 | 876.1 | 883.05 | 883.05 | -22.55 (-2.49%) | 41 |
| 9 Feb 2018 | INR | 864.25 | 919.9 | 864.25 | 905.6 | 905.6 | +22.05 (+2.50%) | 257 |
| 8 Feb 2018 | INR | 883.3 | 904.95 | 880.1 | 883.55 | 883.55 | -2.7 (-0.30%) | 131 |
| 7 Feb 2018 | INR | 938.95 | 938.95 | 881.05 | 886.25 | 886.25 | -14.8 (-1.64%) | 397 |
| 6 Feb 2018 | INR | 873 | 918.95 | 873 | 901.05 | 901.05 | -1.6 (-0.18%) | 245 |
| 5 Feb 2018 | INR | 885 | 925 | 885 | 902.65 | 902.65 | +0.6 (+0.07%) | 314 |
