| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 6,172 | 6,212 | 6,070 | 6,094.25 | 3,047.125 | -66.25 (-1.08%) | 542 |
| 21 Mar 2018 | INR | 6,231 | 6,283 | 6,141.4 | 6,160.5 | 3,080.25 | -32.75 (-0.53%) | 382 |
| 20 Mar 2018 | INR | 6,190.1 | 6,253.1 | 6,175 | 6,193.25 | 3,096.625 | -13.6 (-0.22%) | 271 |
| 19 Mar 2018 | INR | 6,310.05 | 6,310.05 | 6,187.95 | 6,206.85 | 3,103.425 | -135.4 (-2.13%) | 280 |
| 16 Mar 2018 | INR | 6,435.1 | 6,548 | 6,315 | 6,342.25 | 3,171.125 | -75.4 (-1.17%) | 581 |
| 15 Mar 2018 | INR | 6,300.05 | 6,575 | 6,284 | 6,417.65 | 3,208.825 | +132.35 (+2.11%) | 1,015 |
| 14 Mar 2018 | INR | 6,254 | 6,375 | 6,254 | 6,285.3 | 3,142.65 | -31.9 (-0.50%) | 249 |
| 13 Mar 2018 | INR | 6,295 | 6,354.85 | 6,255.5 | 6,317.2 | 3,158.6 | +63.1 (+1.01%) | 190 |
| 12 Mar 2018 | INR | 6,300 | 6,300.05 | 6,215.45 | 6,254.1 | 3,127.05 | +7.55 (+0.12%) | 253 |
| 9 Mar 2018 | INR | 6,259.2 | 6,316 | 6,215.1 | 6,246.55 | 3,123.275 | +2.65 (+0.04%) | 220 |
| 8 Mar 2018 | INR | 6,345 | 6,345 | 6,215 | 6,243.9 | 3,121.95 | -58.75 (-0.93%) | 199 |
| 7 Mar 2018 | INR | 6,400 | 6,410 | 6,265 | 6,302.65 | 3,151.325 | -103.65 (-1.62%) | 371 |
| 6 Mar 2018 | INR | 6,440.1 | 6,485 | 6,390 | 6,406.3 | 3,203.15 | -34.1 (-0.53%) | 140 |
| 5 Mar 2018 | INR | 6,432.2 | 6,493.45 | 6,432 | 6,440.4 | 3,220.2 | -46.7 (-0.72%) | 184 |
| 1 Mar 2018 | INR | 6,496.75 | 6,512.4 | 6,430 | 6,487.1 | 3,243.55 | +54.9 (+0.85%) | 122 |
| 28 Feb 2018 | INR | 6,390 | 6,480 | 6,390 | 6,432.2 | 3,216.1 | -14.4 (-0.22%) | 154 |
| 27 Feb 2018 | INR | 6,428 | 6,536 | 6,428 | 6,446.6 | 3,223.3 | -46.4 (-0.71%) | 142 |
| 26 Feb 2018 | INR | 6,525.05 | 6,548.85 | 6,482 | 6,493 | 3,246.5 | -18.85 (-0.29%) | 189 |
| 23 Feb 2018 | INR | 6,478 | 6,590 | 6,425.05 | 6,511.85 | 3,255.925 | +63.85 (+0.99%) | 218 |
| 22 Feb 2018 | INR | 6,435.8 | 6,494.05 | 6,425.75 | 6,448 | 3,224 | -37.15 (-0.57%) | 291 |
| 21 Feb 2018 | INR | 6,520.05 | 6,538.95 | 6,448 | 6,485.15 | 3,242.575 | -8 (-0.12%) | 161 |
| 20 Feb 2018 | INR | 6,498.95 | 6,660 | 6,445 | 6,493.15 | 3,246.575 | +76.05 (+1.19%) | 386 |
| 19 Feb 2018 | INR | 6,571.35 | 6,571.55 | 6,400 | 6,417.1 | 3,208.55 | -182.5 (-2.77%) | 619 |
| 16 Feb 2018 | INR | 6,809.35 | 6,809.4 | 6,580 | 6,599.6 | 3,299.8 | -124.15 (-1.85%) | 257 |
| 15 Feb 2018 | INR | 6,850 | 6,863.35 | 6,680 | 6,723.75 | 3,361.875 | -82.8 (-1.22%) | 265 |
| 14 Feb 2018 | INR | 6,930 | 6,950 | 6,795 | 6,806.55 | 3,403.275 | -42.7 (-0.62%) | 324 |
| 12 Feb 2018 | INR | 6,881 | 6,905 | 6,679 | 6,849.25 | 3,424.625 | +275.6 (+4.19%) | 839 |
| 9 Feb 2018 | INR | 6,580 | 6,689.95 | 6,472.5 | 6,573.65 | 3,286.825 | -114.45 (-1.71%) | 454 |
| 8 Feb 2018 | INR | 6,599 | 6,820 | 6,599 | 6,688.1 | 3,344.05 | +185.1 (+2.85%) | 613 |
| 7 Feb 2018 | INR | 6,391.2 | 6,534.95 | 6,339 | 6,503 | 3,251.5 | +221.8 (+3.53%) | 638 |
