| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | INR | 460 | 467.85 | 457.05 | 463.25 | 463.25 | -0.3 (-0.06%) | 54,702 |
| 6 Apr 2018 | INR | 467 | 467.8 | 453.3 | 463.55 | 463.55 | -4.1 (-0.88%) | 97,937 |
| 5 Apr 2018 | INR | 471.5 | 472.3 | 462.15 | 467.65 | 467.65 | +0.45 (+0.10%) | 105,169 |
| 4 Apr 2018 | INR | 462.3 | 471.45 | 456 | 467.2 | 467.2 | +1.8 (+0.39%) | 122,682 |
| 3 Apr 2018 | INR | 461.4 | 474 | 460.1 | 465.4 | 465.4 | +7.4 (+1.62%) | 140,925 |
| 2 Apr 2018 | INR | 453 | 464.75 | 446 | 458 | 458 | +7.05 (+1.56%) | 108,103 |
| 28 Mar 2018 | INR | 448.4 | 453.75 | 443.75 | 450.95 | 450.95 | +0.5 (+0.11%) | 176,978 |
| 27 Mar 2018 | INR | 452 | 452.4 | 445.1 | 450.45 | 450.45 | +3.45 (+0.77%) | 110,170 |
| 26 Mar 2018 | INR | 449.65 | 449.95 | 441.1 | 447 | 447 | -1.35 (-0.30%) | 268,777 |
| 23 Mar 2018 | INR | 448.5 | 454.95 | 443 | 448.35 | 448.35 | -1.75 (-0.39%) | 86,156 |
| 22 Mar 2018 | INR | 451.55 | 457 | 447.55 | 450.1 | 450.1 | -1.15 (-0.25%) | 287,792 |
| 21 Mar 2018 | INR | 448.25 | 469 | 446.5 | 451.25 | 451.25 | -2.35 (-0.52%) | 373,163 |
| 20 Mar 2018 | INR | 452.55 | 458.8 | 452 | 453.6 | 453.6 | -0.6 (-0.13%) | 136,401 |
| 19 Mar 2018 | INR | 461.1 | 462.95 | 452.5 | 454.2 | 454.2 | -6.15 (-1.34%) | 107,384 |
| 16 Mar 2018 | INR | 463.95 | 466.9 | 452.25 | 460.35 | 460.35 | -3.45 (-0.74%) | 163,411 |
| 15 Mar 2018 | INR | 465 | 468 | 460.3 | 463.8 | 463.8 | -2.45 (-0.53%) | 118,218 |
| 14 Mar 2018 | INR | 467.6 | 472 | 462 | 466.25 | 466.25 | -0.55 (-0.12%) | 223,536 |
| 13 Mar 2018 | INR | 471 | 479.75 | 462 | 466.8 | 466.8 | -2.4 (-0.51%) | 297,574 |
| 12 Mar 2018 | INR | 470 | 475 | 460 | 469.2 | 469.2 | -0.25 (-0.05%) | 116,431 |
| 9 Mar 2018 | INR | 475 | 484.95 | 462.4 | 469.45 | 469.45 | -4.15 (-0.88%) | 244,027 |
| 8 Mar 2018 | INR | 459 | 476 | 451 | 473.6 | 473.6 | +16.85 (+3.69%) | 475,227 |
| 7 Mar 2018 | INR | 468.9 | 468.9 | 451 | 456.75 | 456.75 | -12.5 (-2.66%) | 241,068 |
| 6 Mar 2018 | INR | 477 | 478.35 | 460.1 | 469.25 | 469.25 | -7.4 (-1.55%) | 230,365 |
| 5 Mar 2018 | INR | 475 | 482.2 | 473 | 476.65 | 476.65 | +3.05 (+0.64%) | 435,217 |
| 1 Mar 2018 | INR | 474.55 | 487 | 470.55 | 473.6 | 473.6 | +1.8 (+0.38%) | 925,253 |
| 28 Feb 2018 | INR | 477 | 482 | 470.3 | 471.8 | 471.8 | -5.15 (-1.08%) | 138,014 |
| 27 Feb 2018 | INR | 484 | 489.9 | 474.05 | 476.95 | 476.95 | -6.85 (-1.42%) | 170,896 |
| 26 Feb 2018 | INR | 502.95 | 502.95 | 482 | 483.8 | 483.8 | -18.6 (-3.70%) | 393,906 |
| 23 Feb 2018 | INR | 502.3 | 505.5 | 497.2 | 502.4 | 502.4 | +1.85 (+0.37%) | 817,954 |
| 22 Feb 2018 | INR | 492.4 | 503.3 | 485 | 500.55 | 500.55 | +9.7 (+1.98%) | 417,152 |
