| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 464.95 | 464.95 | 451.1 | 453.75 | 453.75 | -6.6 (-1.43%) | 37,283 |
| 21 Mar 2018 | INR | 464.8 | 479.45 | 455 | 460.35 | 460.35 | -0.9 (-0.20%) | 38,443 |
| 20 Mar 2018 | INR | 460.45 | 465 | 450 | 461.25 | 461.25 | +4.1 (+0.90%) | 27,590 |
| 19 Mar 2018 | INR | 462 | 466.8 | 455 | 457.15 | 457.15 | -7.95 (-1.71%) | 23,410 |
| 16 Mar 2018 | INR | 471 | 474.95 | 461.3 | 465.1 | 465.1 | -5.8 (-1.23%) | 26,820 |
| 15 Mar 2018 | INR | 481.95 | 483.5 | 467.9 | 470.9 | 470.9 | +0.35 (+0.07%) | 119,391 |
| 14 Mar 2018 | INR | 470.55 | 474.15 | 466.6 | 470.55 | 470.55 | -0.3 (-0.06%) | 22,708 |
| 13 Mar 2018 | INR | 466 | 484 | 465 | 470.85 | 470.85 | +4.85 (+1.04%) | 38,940 |
| 12 Mar 2018 | INR | 471 | 475.9 | 458.25 | 466 | 466 | -1.15 (-0.25%) | 44,641 |
| 9 Mar 2018 | INR | 467.35 | 479 | 465.5 | 467.15 | 467.15 | +1.8 (+0.39%) | 25,983 |
| 8 Mar 2018 | INR | 476.1 | 489.9 | 462.3 | 465.35 | 465.35 | -8.55 (-1.80%) | 27,235 |
| 7 Mar 2018 | INR | 482.1 | 482.15 | 470 | 473.9 | 473.9 | -10.85 (-2.24%) | 44,689 |
| 6 Mar 2018 | INR | 490 | 491.8 | 482.25 | 484.75 | 484.75 | -2.35 (-0.48%) | 38,314 |
| 5 Mar 2018 | INR | 492.55 | 492.55 | 485 | 487.1 | 487.1 | -5.25 (-1.07%) | 23,251 |
| 1 Mar 2018 | INR | 492 | 497.4 | 491.1 | 492.35 | 492.35 | +2.15 (+0.44%) | 53,267 |
| 28 Feb 2018 | INR | 494.5 | 497.7 | 488 | 490.2 | 490.2 | -7.65 (-1.54%) | 32,004 |
| 27 Feb 2018 | INR | 498.1 | 504.3 | 495.4 | 497.85 | 497.85 | +0.45 (+0.09%) | 30,156 |
| 26 Feb 2018 | INR | 512.35 | 513.7 | 483.6 | 497.4 | 497.4 | -9.75 (-1.92%) | 81,509 |
| 23 Feb 2018 | INR | 496.2 | 516 | 496.2 | 507.15 | 507.15 | +11.9 (+2.40%) | 51,280 |
| 22 Feb 2018 | INR | 498 | 506.35 | 492.6 | 495.25 | 495.25 | -2.75 (-0.55%) | 40,890 |
| 21 Feb 2018 | INR | 501.15 | 502.95 | 496 | 498 | 498 | +1.35 (+0.27%) | 38,521 |
| 20 Feb 2018 | INR | 507.55 | 519.75 | 496 | 496.65 | 496.65 | -10.9 (-2.15%) | 57,124 |
| 19 Feb 2018 | INR | 522 | 522 | 504.25 | 507.55 | 507.55 | -9.05 (-1.75%) | 24,222 |
| 16 Feb 2018 | INR | 540 | 540 | 511.9 | 516.6 | 516.6 | -17.55 (-3.29%) | 53,386 |
| 15 Feb 2018 | INR | 528.1 | 540.5 | 528.1 | 534.15 | 534.15 | +7.3 (+1.39%) | 68,426 |
| 14 Feb 2018 | INR | 516.75 | 534.45 | 512 | 526.85 | 526.85 | +10.6 (+2.05%) | 68,149 |
| 12 Feb 2018 | INR | 516 | 520.75 | 509 | 516.25 | 516.25 | +2.75 (+0.54%) | 47,944 |
| 9 Feb 2018 | INR | 493 | 519.5 | 493 | 513.5 | 513.5 | -0.35 (-0.07%) | 33,940 |
| 8 Feb 2018 | INR | 508 | 517.4 | 504.4 | 513.85 | 513.85 | +7.1 (+1.40%) | 50,986 |
| 7 Feb 2018 | INR | 505 | 515 | 502.3 | 506.75 | 506.75 | +13.75 (+2.79%) | 46,361 |
