| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 945.75 | 955.85 | 931.05 | 935.6 | 935.6 | -11.8 (-1.25%) | 2,262 |
| 21 Mar 2018 | INR | 944.7 | 965.5 | 935 | 947.4 | 947.4 | +7.9 (+0.84%) | 3,463 |
| 20 Mar 2018 | INR | 952 | 965 | 923.35 | 939.5 | 939.5 | -10.85 (-1.14%) | 2,880 |
| 19 Mar 2018 | INR | 956.8 | 978.35 | 945 | 950.35 | 950.35 | -12.7 (-1.32%) | 3,834 |
| 16 Mar 2018 | INR | 972.8 | 977.95 | 959 | 963.05 | 963.05 | -5.35 (-0.55%) | 3,377 |
| 15 Mar 2018 | INR | 974.05 | 984 | 965 | 968.4 | 968.4 | +3.95 (+0.41%) | 4,180 |
| 14 Mar 2018 | INR | 972.25 | 977 | 960.1 | 964.45 | 964.45 | -5.5 (-0.57%) | 1,434 |
| 13 Mar 2018 | INR | 980.6 | 980.6 | 968.05 | 969.95 | 969.95 | -6 (-0.61%) | 1,474 |
| 12 Mar 2018 | INR | 968.1 | 996 | 968 | 975.95 | 975.95 | -8.15 (-0.83%) | 5,027 |
| 9 Mar 2018 | INR | 982 | 999.05 | 982 | 984.1 | 984.1 | +3.15 (+0.32%) | 4,950 |
| 8 Mar 2018 | INR | 965 | 989 | 939.3 | 980.95 | 980.95 | +14.75 (+1.53%) | 10,046 |
| 7 Mar 2018 | INR | 1,002 | 1,004.95 | 962.15 | 966.2 | 966.2 | -37.5 (-3.74%) | 6,200 |
| 6 Mar 2018 | INR | 1,007.05 | 1,021.1 | 995 | 1,003.7 | 1,003.7 | +4.75 (+0.48%) | 1,686 |
| 5 Mar 2018 | INR | 1,016 | 1,038.95 | 982.7 | 998.95 | 998.95 | -17.95 (-1.77%) | 5,690 |
| 1 Mar 2018 | INR | 1,031 | 1,040 | 1,009.15 | 1,016.9 | 1,016.9 | -7.35 (-0.72%) | 3,679 |
| 28 Feb 2018 | INR | 1,006.3 | 1,034.7 | 1,003 | 1,024.25 | 1,024.25 | +14.85 (+1.47%) | 3,346 |
| 27 Feb 2018 | INR | 1,021.4 | 1,021.5 | 1,008.9 | 1,009.4 | 1,009.4 | -9.65 (-0.95%) | 2,847 |
| 26 Feb 2018 | INR | 1,035.05 | 1,041.25 | 1,015 | 1,019.05 | 1,019.05 | -12.65 (-1.23%) | 3,433 |
| 23 Feb 2018 | INR | 1,043.25 | 1,043.25 | 1,022.25 | 1,031.7 | 1,031.7 | -10.05 (-0.96%) | 1,259 |
| 22 Feb 2018 | INR | 1,029.2 | 1,049 | 1,013 | 1,041.75 | 1,041.75 | +17.8 (+1.74%) | 2,799 |
| 21 Feb 2018 | INR | 1,022.5 | 1,035.45 | 1,001.3 | 1,023.95 | 1,023.95 | -3.15 (-0.31%) | 4,515 |
| 20 Feb 2018 | INR | 1,024.25 | 1,045 | 1,015.25 | 1,027.1 | 1,027.1 | +12.95 (+1.28%) | 2,823 |
| 19 Feb 2018 | INR | 1,038.55 | 1,038.55 | 1,004.4 | 1,014.15 | 1,014.15 | -14.15 (-1.38%) | 2,103 |
| 16 Feb 2018 | INR | 1,055 | 1,055 | 1,026 | 1,028.3 | 1,028.3 | -16.85 (-1.61%) | 1,787 |
| 15 Feb 2018 | INR | 1,075 | 1,075.05 | 1,036 | 1,045.15 | 1,045.15 | -10.95 (-1.04%) | 4,614 |
| 14 Feb 2018 | INR | 1,051.25 | 1,072 | 1,040.15 | 1,056.1 | 1,056.1 | +7.2 (+0.69%) | 5,023 |
| 12 Feb 2018 | INR | 1,034.05 | 1,054.95 | 1,021.05 | 1,048.9 | 1,048.9 | +35.35 (+3.49%) | 5,235 |
| 9 Feb 2018 | INR | 1,025.15 | 1,034.5 | 1,009 | 1,013.55 | 1,013.55 | -24.45 (-2.36%) | 10,400 |
| 8 Feb 2018 | INR | 1,043.25 | 1,074 | 1,029.5 | 1,038 | 1,038 | +5 (+0.48%) | 7,257 |
| 7 Feb 2018 | INR | 1,060.65 | 1,085.55 | 1,030.1 | 1,033 | 1,033 | -17.2 (-1.64%) | 4,670 |
