| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 790.9 | 799.85 | 774.2 | 779.4 | 779.4 | -11.55 (-1.46%) | 14,119 |
| 21 Mar 2018 | INR | 785 | 798 | 785 | 790.95 | 790.95 | +7.9 (+1.01%) | 15,099 |
| 20 Mar 2018 | INR | 772.5 | 793.3 | 771.05 | 783.05 | 783.05 | +10.55 (+1.37%) | 15,376 |
| 19 Mar 2018 | INR | 786 | 786 | 765.75 | 772.5 | 772.5 | -10.5 (-1.34%) | 19,944 |
| 16 Mar 2018 | INR | 794.1 | 798.45 | 781 | 783 | 783 | -10.55 (-1.33%) | 25,136 |
| 15 Mar 2018 | INR | 826.75 | 826.75 | 786.6 | 793.55 | 793.55 | -11.9 (-1.48%) | 22,881 |
| 14 Mar 2018 | INR | 795 | 810 | 790.25 | 805.45 | 805.45 | +4.35 (+0.54%) | 16,926 |
| 13 Mar 2018 | INR | 818.3 | 822.8 | 797.05 | 801.1 | 801.1 | -11.85 (-1.46%) | 34,998 |
| 12 Mar 2018 | INR | 804.2 | 817.95 | 801.25 | 812.95 | 812.95 | +19.45 (+2.45%) | 21,775 |
| 9 Mar 2018 | INR | 800.1 | 801.2 | 787.05 | 793.5 | 793.5 | -0.95 (-0.12%) | 22,615 |
| 8 Mar 2018 | INR | 786 | 800.85 | 775 | 794.45 | 794.45 | +21.45 (+2.77%) | 33,135 |
| 7 Mar 2018 | INR | 797 | 802.9 | 765.4 | 773 | 773 | -25.75 (-3.22%) | 33,656 |
| 6 Mar 2018 | INR | 804 | 812.95 | 796 | 798.75 | 798.75 | -5.75 (-0.71%) | 9,924 |
| 5 Mar 2018 | INR | 810 | 817.05 | 797 | 804.5 | 804.5 | -8.2 (-1.01%) | 13,420 |
| 1 Mar 2018 | INR | 827 | 829.3 | 810 | 812.7 | 812.7 | -9.8 (-1.19%) | 16,842 |
| 28 Feb 2018 | INR | 817.7 | 826.35 | 799.95 | 822.5 | 822.5 | +6.5 (+0.80%) | 15,362 |
| 27 Feb 2018 | INR | 826.9 | 826.9 | 812.7 | 816 | 816 | -2.15 (-0.26%) | 18,849 |
| 26 Feb 2018 | INR | 818 | 838 | 812.8 | 818.15 | 818.15 | +3.7 (+0.45%) | 26,604 |
| 23 Feb 2018 | INR | 798.45 | 818.8 | 793.45 | 814.45 | 814.45 | +17.4 (+2.18%) | 10,924 |
| 22 Feb 2018 | INR | 789 | 805 | 785.5 | 797.05 | 797.05 | -0.15 (-0.02%) | 24,167 |
| 21 Feb 2018 | INR | 844.7 | 844.7 | 794 | 797.2 | 797.2 | -10.1 (-1.25%) | 14,315 |
| 20 Feb 2018 | INR | 801 | 816.55 | 801 | 807.3 | 807.3 | +4.45 (+0.55%) | 12,796 |
| 19 Feb 2018 | INR | 819.8 | 819.8 | 791 | 802.85 | 802.85 | -11.8 (-1.45%) | 26,061 |
| 16 Feb 2018 | INR | 820.65 | 831.05 | 811 | 814.65 | 814.65 | -12 (-1.45%) | 38,167 |
| 15 Feb 2018 | INR | 846.15 | 856.45 | 819.6 | 826.65 | 826.65 | -12.7 (-1.51%) | 39,756 |
| 14 Feb 2018 | INR | 851.1 | 856 | 832.55 | 839.35 | 839.35 | -5.6 (-0.66%) | 24,858 |
| 12 Feb 2018 | INR | 817 | 859.7 | 817 | 844.95 | 844.95 | +46.5 (+5.82%) | 85,901 |
| 9 Feb 2018 | INR | 798.95 | 808.2 | 781.95 | 798.45 | 798.45 | -11.75 (-1.45%) | 12,549 |
| 8 Feb 2018 | INR | 793.7 | 815.45 | 789.55 | 810.2 | 810.2 | +19.75 (+2.50%) | 19,074 |
| 7 Feb 2018 | INR | 784.7 | 797 | 773.05 | 790.45 | 790.45 | +28.15 (+3.69%) | 29,172 |
