| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 579.9 | 585 | 571.4 | 574.25 | 574.25 | -10.45 (-1.79%) | 7,458 |
| 21 Mar 2018 | INR | 581.35 | 590 | 581.35 | 584.7 | 584.7 | +9.65 (+1.68%) | 1,468 |
| 20 Mar 2018 | INR | 579.95 | 587.65 | 573.1 | 575.05 | 575.05 | +2.25 (+0.39%) | 616 |
| 19 Mar 2018 | INR | 585.15 | 587.4 | 571.5 | 572.8 | 572.8 | -21.8 (-3.67%) | 3,524 |
| 16 Mar 2018 | INR | 588.05 | 612 | 588.05 | 594.6 | 594.6 | -8.9 (-1.47%) | 1,192 |
| 15 Mar 2018 | INR | 598.95 | 610 | 575.05 | 603.5 | 603.5 | +19.7 (+3.37%) | 1,210 |
| 14 Mar 2018 | INR | 580 | 587.5 | 569.75 | 583.8 | 583.8 | +8.45 (+1.47%) | 1,424 |
| 13 Mar 2018 | INR | 573 | 591.5 | 566.05 | 575.35 | 575.35 | +0.15 (+0.03%) | 1,848 |
| 12 Mar 2018 | INR | 587.3 | 587.3 | 558.2 | 575.2 | 575.2 | -13.05 (-2.22%) | 10,379 |
| 9 Mar 2018 | INR | 589.05 | 599.7 | 588 | 588.25 | 588.25 | +0.4 (+0.07%) | 2,164 |
| 8 Mar 2018 | INR | 595.05 | 599 | 580.95 | 587.85 | 587.85 | -7.15 (-1.20%) | 5,137 |
| 7 Mar 2018 | INR | 605 | 613.9 | 595 | 595 | 595 | -14.25 (-2.34%) | 1,783 |
| 6 Mar 2018 | INR | 606.05 | 623.95 | 606.05 | 609.25 | 609.25 | -1.95 (-0.32%) | 601 |
| 5 Mar 2018 | INR | 607.15 | 614.6 | 606.05 | 611.2 | 611.2 | +0.9 (+0.15%) | 1,089 |
| 1 Mar 2018 | INR | 612.2 | 619.9 | 606.05 | 610.3 | 610.3 | +1.55 (+0.25%) | 778 |
| 28 Feb 2018 | INR | 618.55 | 618.55 | 605 | 608.75 | 608.75 | -0.55 (-0.09%) | 2,738 |
| 27 Feb 2018 | INR | 617.05 | 628.55 | 608.5 | 609.3 | 609.3 | -4.35 (-0.71%) | 2,744 |
| 26 Feb 2018 | INR | 625 | 633 | 611.5 | 613.65 | 613.65 | -10.15 (-1.63%) | 2,472 |
| 23 Feb 2018 | INR | 619.9 | 630.8 | 601.6 | 623.8 | 623.8 | +6.4 (+1.04%) | 1,055 |
| 22 Feb 2018 | INR | 608 | 628.25 | 608 | 617.4 | 617.4 | +5.55 (+0.91%) | 1,461 |
| 21 Feb 2018 | INR | 625.05 | 625.05 | 605 | 611.85 | 611.85 | -18.45 (-2.93%) | 7,450 |
| 20 Feb 2018 | INR | 605.25 | 635.15 | 605.25 | 630.3 | 630.3 | +16.75 (+2.73%) | 1,915 |
| 19 Feb 2018 | INR | 613.05 | 616.05 | 605 | 613.55 | 613.55 | -8.4 (-1.35%) | 2,852 |
| 16 Feb 2018 | INR | 639.65 | 639.65 | 613 | 621.95 | 621.95 | -6.8 (-1.08%) | 2,211 |
| 15 Feb 2018 | INR | 656.1 | 660 | 626 | 628.75 | 628.75 | -27.75 (-4.23%) | 6,146 |
| 14 Feb 2018 | INR | 655 | 671 | 651.5 | 656.5 | 656.5 | +4.15 (+0.64%) | 3,508 |
| 12 Feb 2018 | INR | 648.95 | 655 | 635.55 | 652.35 | 652.35 | +20.3 (+3.21%) | 4,068 |
| 9 Feb 2018 | INR | 639.95 | 648.9 | 625 | 632.05 | 632.05 | -16.85 (-2.60%) | 4,329 |
| 8 Feb 2018 | INR | 635.05 | 655 | 635 | 648.9 | 648.9 | +15.25 (+2.41%) | 5,822 |
| 7 Feb 2018 | INR | 634 | 651 | 620 | 633.65 | 633.65 | +6.9 (+1.10%) | 6,913 |
