| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | INR | 812 | 818 | 796.05 | 803.55 | 803.55 | -8.9 (-1.10%) | 281,390 |
| 1 Mar 2018 | INR | 821.9 | 829.4 | 810 | 812.45 | 812.45 | -9.8 (-1.19%) | 170,230 |
| 28 Feb 2018 | INR | 810 | 825 | 799.45 | 822.25 | 822.25 | +6.5 (+0.80%) | 368,240 |
| 27 Feb 2018 | INR | 820 | 825 | 811.55 | 815.75 | 815.75 | -1.55 (-0.19%) | 265,490 |
| 26 Feb 2018 | INR | 815.7 | 838.9 | 812.2 | 817.3 | 817.3 | +3.15 (+0.39%) | 598,790 |
| 23 Feb 2018 | INR | 795.95 | 818 | 795.95 | 814.15 | 814.15 | +18.6 (+2.34%) | 255,890 |
| 22 Feb 2018 | INR | 789 | 804.8 | 784.1 | 795.55 | 795.55 | +0.3 (+0.04%) | 592,130 |
| 21 Feb 2018 | INR | 807.85 | 815.45 | 792.8 | 795.25 | 795.25 | -11.15 (-1.38%) | 270,750 |
| 20 Feb 2018 | INR | 804.05 | 816.5 | 802.1 | 806.4 | 806.4 | +2.75 (+0.34%) | 195,840 |
| 19 Feb 2018 | INR | 817.7 | 818.85 | 791 | 803.65 | 803.65 | -12.1 (-1.48%) | 350,100 |
| 16 Feb 2018 | INR | 830 | 831.75 | 812.1 | 815.75 | 815.75 | -9.3 (-1.13%) | 351,940 |
| 15 Feb 2018 | INR | 845 | 854 | 819 | 825.05 | 825.05 | -14.05 (-1.67%) | 591,780 |
| 14 Feb 2018 | INR | 855 | 857.2 | 831.15 | 839.1 | 839.1 | -9.45 (-1.11%) | 638,760 |
| 12 Feb 2018 | INR | 830 | 859.6 | 830 | 848.55 | 848.55 | +48.45 (+6.06%) | 1,750,000 |
| 9 Feb 2018 | INR | 785.5 | 808.2 | 780 | 800.1 | 800.1 | -9.55 (-1.18%) | 328,640 |
| 8 Feb 2018 | INR | 799 | 815.5 | 793.1 | 809.65 | 809.65 | +19.9 (+2.52%) | 508,040 |
| 7 Feb 2018 | INR | 779 | 795 | 770 | 789.75 | 789.75 | +26.7 (+3.50%) | 454,780 |
| 6 Feb 2018 | INR | 740 | 776.95 | 720.1 | 763.05 | 763.05 | -16.8 (-2.15%) | 554,860 |
| 5 Feb 2018 | INR | 758 | 785.25 | 738.2 | 779.85 | 779.85 | +11.95 (+1.56%) | 454,470 |
| 2 Feb 2018 | INR | 795 | 798.25 | 761.1 | 767.9 | 767.9 | -40.6 (-5.02%) | 594,400 |
| 1 Feb 2018 | INR | 809.25 | 825.2 | 790.8 | 808.5 | 808.5 | -1.6 (-0.20%) | 375,010 |
| 31 Jan 2018 | INR | 815.05 | 820 | 802.1 | 810.1 | 810.1 | -1.15 (-0.14%) | 297,410 |
| 30 Jan 2018 | INR | 807.3 | 831 | 801.5 | 811.25 | 811.25 | +3.95 (+0.49%) | 490,600 |
| 29 Jan 2018 | INR | 844.7 | 850.05 | 802.25 | 807.3 | 807.3 | -34.5 (-4.10%) | 592,110 |
| 25 Jan 2018 | INR | 878.6 | 892.7 | 835.5 | 841.8 | 841.8 | -33.8 (-3.86%) | 1,470,000 |
| 24 Jan 2018 | INR | 819.7 | 880 | 815.1 | 875.6 | 875.6 | +55.95 (+6.83%) | 1,520,000 |
| 23 Jan 2018 | INR | 826 | 832.9 | 815 | 819.65 | 819.65 | -4.8 (-0.58%) | 360,520 |
| 22 Jan 2018 | INR | 825.4 | 834.7 | 811.65 | 824.45 | 824.45 | -0.55 (-0.07%) | 351,920 |
| 19 Jan 2018 | INR | 834.6 | 835 | 820.3 | 825 | 825 | -7.7 (-0.92%) | 265,380 |
| 18 Jan 2018 | INR | 854.7 | 861.35 | 825 | 832.7 | 832.7 | -17.9 (-2.10%) | 261,970 |
