| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 617 | 622.45 | 602 | 604.95 | 604.95 | -11.6 (-1.88%) | 7,210 |
| 21 Mar 2018 | INR | 619.95 | 622.9 | 612.1 | 616.55 | 616.55 | +11.35 (+1.88%) | 6,958 |
| 20 Mar 2018 | INR | 608 | 615 | 601 | 605.2 | 605.2 | -3.45 (-0.57%) | 6,324 |
| 19 Mar 2018 | INR | 632.5 | 632.5 | 596.5 | 608.65 | 608.65 | -21.05 (-3.34%) | 14,741 |
| 16 Mar 2018 | INR | 630 | 635 | 627 | 629.7 | 629.7 | +0.95 (+0.15%) | 6,662 |
| 15 Mar 2018 | INR | 634.8 | 634.8 | 625.25 | 628.75 | 628.75 | -0.45 (-0.07%) | 3,327 |
| 14 Mar 2018 | INR | 632 | 637.75 | 615 | 629.2 | 629.2 | -3.4 (-0.54%) | 9,297 |
| 13 Mar 2018 | INR | 639.95 | 639.95 | 626.45 | 632.6 | 632.6 | -3.65 (-0.57%) | 2,218 |
| 12 Mar 2018 | INR | 624.7 | 649.5 | 619.85 | 636.25 | 636.25 | +11.55 (+1.85%) | 7,497 |
| 9 Mar 2018 | INR | 635.5 | 644.35 | 622.25 | 624.7 | 624.7 | -9.75 (-1.54%) | 3,263 |
| 8 Mar 2018 | INR | 616 | 635.5 | 609.15 | 634.45 | 634.45 | +12.7 (+2.04%) | 8,082 |
| 7 Mar 2018 | INR | 640 | 653.75 | 617.95 | 621.75 | 621.75 | -15.5 (-2.43%) | 17,534 |
| 6 Mar 2018 | INR | 654.5 | 665 | 636 | 637.25 | 637.25 | -18.4 (-2.81%) | 6,285 |
| 5 Mar 2018 | INR | 684.8 | 684.8 | 651 | 655.65 | 655.65 | -11.9 (-1.78%) | 6,754 |
| 1 Mar 2018 | INR | 636.05 | 674.85 | 636 | 667.55 | 667.55 | +22.45 (+3.48%) | 13,034 |
| 28 Feb 2018 | INR | 635 | 649.75 | 607 | 645.1 | 645.1 | +18.35 (+2.93%) | 13,692 |
| 27 Feb 2018 | INR | 640 | 640.1 | 625 | 626.75 | 626.75 | -10.2 (-1.60%) | 6,510 |
| 26 Feb 2018 | INR | 634 | 643.5 | 621.1 | 636.95 | 636.95 | +5.65 (+0.89%) | 8,591 |
| 23 Feb 2018 | INR | 633 | 637.75 | 615.05 | 631.3 | 631.3 | +13.55 (+2.19%) | 7,055 |
| 22 Feb 2018 | INR | 615 | 624.8 | 611 | 617.75 | 617.75 | -2.75 (-0.44%) | 7,524 |
| 21 Feb 2018 | INR | 630 | 636.8 | 615.05 | 620.5 | 620.5 | -0.55 (-0.09%) | 6,978 |
| 20 Feb 2018 | INR | 630 | 648.75 | 616.1 | 621.05 | 621.05 | -13.55 (-2.14%) | 12,951 |
| 19 Feb 2018 | INR | 645 | 651.95 | 623.45 | 634.6 | 634.6 | -9.95 (-1.54%) | 14,757 |
| 16 Feb 2018 | INR | 674 | 674 | 640 | 644.55 | 644.55 | -15.95 (-2.41%) | 14,455 |
| 15 Feb 2018 | INR | 680.1 | 684 | 655 | 660.5 | 660.5 | -23.7 (-3.46%) | 17,313 |
| 14 Feb 2018 | INR | 718.25 | 739 | 675 | 684.2 | 684.2 | -40.7 (-5.61%) | 36,215 |
| 12 Feb 2018 | INR | 740 | 741 | 712 | 724.9 | 724.9 | +4.3 (+0.60%) | 8,451 |
| 9 Feb 2018 | INR | 710.15 | 730 | 695.05 | 720.6 | 720.6 | -2.3 (-0.32%) | 5,196 |
| 8 Feb 2018 | INR | 728.8 | 736 | 714.05 | 722.9 | 722.9 | +6.35 (+0.89%) | 7,814 |
| 7 Feb 2018 | INR | 725 | 729.4 | 706.85 | 716.55 | 716.55 | +19.4 (+2.78%) | 4,949 |
