| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 830 | 855 | 825 | 842.3111 | 379.0402 | +8.311 (+1.00%) | 76,182 |
| 21 Mar 2018 | INR | 840 | 858 | 829 | 834 | 375.3002 | -5.8 (-0.69%) | 92,759 |
| 20 Mar 2018 | INR | 848.5111 | 876.9111 | 829.6444 | 839.8 | 377.9102 | -3.644 (-0.43%) | 95,264 |
| 19 Mar 2018 | INR | 864 | 864.7111 | 835 | 843.4444 | 379.5502 | -11.156 (-1.31%) | 79,715 |
| 16 Mar 2018 | INR | 872.9556 | 888.9111 | 852.2 | 854.6 | 384.5702 | -14.4 (-1.66%) | 103,171 |
| 15 Mar 2018 | INR | 873.2444 | 877 | 862 | 869 | 391.0502 | -5.044 (-0.58%) | 36,075 |
| 14 Mar 2018 | INR | 871.7556 | 889.9556 | 862.4 | 874.0444 | 393.3202 | +2.289 (+0.26%) | 92,015 |
| 13 Mar 2018 | INR | 868.6444 | 884 | 867.0444 | 871.7556 | 392.2902 | +7.4 (+0.86%) | 57,906 |
| 12 Mar 2018 | INR | 873 | 888 | 861 | 864.3556 | 388.9602 | -0.889 (-0.10%) | 172,737 |
| 9 Mar 2018 | INR | 850.0444 | 867.9556 | 846 | 865.2444 | 389.3602 | +19.489 (+2.30%) | 80,191 |
| 8 Mar 2018 | INR | 846 | 850.6 | 830 | 845.7556 | 380.5902 | -0.644 (-0.08%) | 132,873 |
| 7 Mar 2018 | INR | 851.5111 | 867.8 | 842 | 846.4 | 380.8802 | -5.111 (-0.60%) | 77,193 |
| 6 Mar 2018 | INR | 865.0444 | 884.8 | 850 | 851.5111 | 383.1802 | -12.533 (-1.45%) | 102,459 |
| 5 Mar 2018 | INR | 875 | 905 | 855.0444 | 864.0444 | 388.8202 | -12.911 (-1.47%) | 151,724 |
| 1 Mar 2018 | INR | 921 | 927 | 871.9556 | 876.9556 | 394.6302 | -29.6 (-3.27%) | 229,302 |
| 28 Feb 2018 | INR | 865.1556 | 950 | 852 | 906.5556 | 407.9502 | +33.2 (+3.80%) | 942,975 |
| 27 Feb 2018 | INR | 830 | 889.2 | 828.0444 | 873.3556 | 393.0102 | +57.556 (+7.06%) | 1,122,615 |
| 26 Feb 2018 | INR | 785.7111 | 855 | 779.3556 | 815.8 | 367.1102 | +34.4 (+4.40%) | 255,637 |
| 23 Feb 2018 | INR | 765 | 790 | 758.3111 | 781.4 | 351.6302 | +21.356 (+2.81%) | 220,713 |
| 22 Feb 2018 | INR | 767.9111 | 768 | 743.3556 | 760.0444 | 342.0202 | -1 (-0.13%) | 66,337 |
| 21 Feb 2018 | INR | 770 | 780 | 752.4 | 761.0444 | 342.4702 | -3.956 (-0.52%) | 23,333 |
| 20 Feb 2018 | INR | 777.9111 | 785 | 759.8444 | 765 | 344.2502 | -7.844 (-1.02%) | 66,031 |
| 19 Feb 2018 | INR | 774.9556 | 779.9111 | 760 | 772.8444 | 347.7802 | +8.844 (+1.16%) | 35,817 |
| 16 Feb 2018 | INR | 776 | 784.9111 | 755.3111 | 764 | 343.8002 | -7.356 (-0.95%) | 60,575 |
| 15 Feb 2018 | INR | 787.0444 | 800 | 768 | 771.3556 | 347.1102 | -10.644 (-1.36%) | 79,019 |
| 14 Feb 2018 | INR | 787.7111 | 805.7556 | 774.2 | 782 | 351.9002 | -2.711 (-0.35%) | 83,906 |
| 12 Feb 2018 | INR | 815 | 815 | 771.5111 | 784.7111 | 353.1202 | -10.444 (-1.31%) | 60,899 |
| 9 Feb 2018 | INR | 796 | 799.8 | 765.0444 | 795.1556 | 357.8202 | +0.2 (+0.03%) | 76,282 |
| 8 Feb 2018 | INR | 775.9111 | 799 | 770 | 794.9556 | 357.7302 | +23.645 (+3.07%) | 38,426 |
| 7 Feb 2018 | INR | 790.1556 | 800.1556 | 767.4 | 771.3111 | 347.0902 | -3.445 (-0.44%) | 40,322 |
