| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 562 | 578.7 | 543.7 | 562.1 | 562.1 | +3.9 (+0.70%) | 6,136 |
| 21 Mar 2018 | INR | 550 | 563 | 550 | 558.2 | 558.2 | +3.35 (+0.60%) | 2,161 |
| 20 Mar 2018 | INR | 551.3 | 559.95 | 541.1 | 554.85 | 554.85 | -0.1 (-0.02%) | 2,437 |
| 19 Mar 2018 | INR | 565 | 567 | 553 | 554.95 | 554.95 | -17.25 (-3.01%) | 1,501 |
| 16 Mar 2018 | INR | 577.45 | 580 | 570 | 572.2 | 572.2 | -2.25 (-0.39%) | 3,284 |
| 15 Mar 2018 | INR | 562.05 | 584.95 | 551.6 | 574.45 | 574.45 | +7.9 (+1.39%) | 1,484 |
| 14 Mar 2018 | INR | 567.8 | 572.9 | 553.1 | 566.55 | 566.55 | -7.1 (-1.24%) | 937 |
| 13 Mar 2018 | INR | 572.25 | 583.25 | 568.5 | 573.65 | 573.65 | -6.7 (-1.15%) | 1,394 |
| 12 Mar 2018 | INR | 586.55 | 588.95 | 570 | 580.35 | 580.35 | -5.45 (-0.93%) | 2,552 |
| 9 Mar 2018 | INR | 589.05 | 589.95 | 581.5 | 585.8 | 585.8 | -1.3 (-0.22%) | 1,287 |
| 8 Mar 2018 | INR | 589.45 | 598.55 | 575.1 | 587.1 | 587.1 | +1.05 (+0.18%) | 816 |
| 7 Mar 2018 | INR | 584.5 | 593 | 580 | 586.05 | 586.05 | -2.6 (-0.44%) | 664 |
| 6 Mar 2018 | INR | 596.95 | 596.95 | 588.65 | 588.65 | 588.65 | -8.75 (-1.46%) | 153 |
| 5 Mar 2018 | INR | 595 | 604.4 | 585 | 597.4 | 597.4 | +3 (+0.50%) | 729 |
| 1 Mar 2018 | INR | 595 | 597.6 | 590 | 594.4 | 594.4 | -0.45 (-0.08%) | 363 |
| 28 Feb 2018 | INR | 595.65 | 600 | 590 | 594.85 | 594.85 | -4.9 (-0.82%) | 1,328 |
| 27 Feb 2018 | INR | 602.95 | 604 | 594.05 | 599.75 | 599.75 | +1.85 (+0.31%) | 562 |
| 26 Feb 2018 | INR | 597.95 | 603.2 | 593.85 | 597.9 | 597.9 | -3 (-0.50%) | 375 |
| 23 Feb 2018 | INR | 605 | 609.5 | 598.25 | 600.9 | 600.9 | +0.85 (+0.14%) | 645 |
| 22 Feb 2018 | INR | 600.1 | 605 | 591.05 | 600.05 | 600.05 | -0.85 (-0.14%) | 502 |
| 21 Feb 2018 | INR | 610 | 610 | 595 | 600.9 | 600.9 | -13.6 (-2.21%) | 460 |
| 20 Feb 2018 | INR | 612.85 | 620 | 604.8 | 614.5 | 614.5 | +4 (+0.66%) | 596 |
| 19 Feb 2018 | INR | 613.95 | 625.15 | 605.95 | 610.5 | 610.5 | -2.05 (-0.33%) | 627 |
| 16 Feb 2018 | INR | 609 | 619.95 | 605.65 | 612.55 | 612.55 | -1.7 (-0.28%) | 1,137 |
| 15 Feb 2018 | INR | 619 | 619 | 608.4 | 614.25 | 614.25 | -3.5 (-0.57%) | 1,431 |
| 14 Feb 2018 | INR | 610.05 | 618.95 | 605.65 | 617.75 | 617.75 | +6.35 (+1.04%) | 1,061 |
| 12 Feb 2018 | INR | 615 | 615 | 606.8 | 611.4 | 611.4 | -2.2 (-0.36%) | 798 |
| 9 Feb 2018 | INR | 594.95 | 624 | 594.95 | 613.6 | 613.6 | +11.95 (+1.99%) | 3,063 |
| 8 Feb 2018 | INR | 601.3 | 602.7 | 595 | 601.65 | 601.65 | +7.6 (+1.28%) | 696 |
| 7 Feb 2018 | INR | 619 | 619 | 590 | 594.05 | 594.05 | -6.9 (-1.15%) | 2,363 |
