| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 563.2 | 568.8 | 554.6 | 556.95 | 556.95 | -5.7 (-1.01%) | 79,170 |
| 21 Mar 2018 | INR | 571.05 | 576 | 559.5 | 562.65 | 562.65 | -8.4 (-1.47%) | 100,287 |
| 20 Mar 2018 | INR | 570.2 | 572.7 | 564.15 | 571.05 | 571.05 | -0.9 (-0.16%) | 202,858 |
| 19 Mar 2018 | INR | 576.2 | 578.05 | 568.75 | 571.95 | 571.95 | -0.75 (-0.13%) | 81,937 |
| 16 Mar 2018 | INR | 575 | 584.8 | 569.1 | 572.7 | 572.7 | -0.1 (-0.02%) | 177,528 |
| 15 Mar 2018 | INR | 580 | 582.3 | 571 | 572.8 | 572.8 | -5.5 (-0.95%) | 188,481 |
| 14 Mar 2018 | INR | 585.05 | 599.9 | 574 | 578.3 | 578.3 | -3.3 (-0.57%) | 131,997 |
| 13 Mar 2018 | INR | 581.95 | 588 | 578 | 581.6 | 581.6 | -0.4 (-0.07%) | 181,687 |
| 12 Mar 2018 | INR | 591.1 | 597.75 | 574.4 | 582 | 582 | -10.45 (-1.76%) | 741,253 |
| 9 Mar 2018 | INR | 589.1 | 603.4 | 589.1 | 592.45 | 592.45 | +3.5 (+0.59%) | 121,332 |
| 8 Mar 2018 | INR | 594.7 | 601.95 | 584.4 | 588.95 | 588.95 | -3.8 (-0.64%) | 120,068 |
| 7 Mar 2018 | INR | 604.5 | 609.85 | 589 | 592.75 | 592.75 | -13.45 (-2.22%) | 231,670 |
| 6 Mar 2018 | INR | 601 | 619 | 601 | 606.2 | 606.2 | +5.4 (+0.90%) | 272,282 |
| 5 Mar 2018 | INR | 605.4 | 610.05 | 590 | 600.8 | 600.8 | -23.3 (-3.73%) | 444,179 |
| 1 Mar 2018 | INR | 614 | 627.65 | 614 | 624.1 | 624.1 | +10.65 (+1.74%) | 253,077 |
| 28 Feb 2018 | INR | 605 | 618.65 | 604.45 | 613.45 | 613.45 | -0.9 (-0.15%) | 125,106 |
| 27 Feb 2018 | INR | 617.9 | 620.4 | 611.35 | 614.35 | 614.35 | -0.8 (-0.13%) | 168,949 |
| 26 Feb 2018 | INR | 602 | 616.65 | 596.75 | 615.15 | 615.15 | +13.3 (+2.21%) | 166,192 |
| 23 Feb 2018 | INR | 581 | 611.75 | 581 | 601.85 | 601.85 | +14.7 (+2.50%) | 351,051 |
| 22 Feb 2018 | INR | 565 | 595 | 561 | 587.15 | 587.15 | +16.35 (+2.86%) | 642,154 |
| 21 Feb 2018 | INR | 576.5 | 605 | 560.25 | 570.8 | 570.8 | -3.3 (-0.57%) | 190,497 |
| 20 Feb 2018 | INR | 580 | 582.75 | 571.55 | 574.1 | 574.1 | -9.75 (-1.67%) | 94,392 |
| 19 Feb 2018 | INR | 591.55 | 595.9 | 571.2 | 583.85 | 583.85 | -5.25 (-0.89%) | 120,070 |
| 16 Feb 2018 | INR | 593.45 | 597.5 | 586 | 589.1 | 589.1 | -4.35 (-0.73%) | 200,335 |
| 15 Feb 2018 | INR | 603.45 | 608.35 | 590.95 | 593.45 | 593.45 | -8.4 (-1.40%) | 150,442 |
| 14 Feb 2018 | INR | 609.2 | 614.9 | 598 | 601.85 | 601.85 | -6 (-0.99%) | 148,514 |
| 12 Feb 2018 | INR | 592.5 | 611 | 590.6 | 607.85 | 607.85 | +17.7 (+3.00%) | 189,543 |
| 9 Feb 2018 | INR | 595 | 596.95 | 580.25 | 590.15 | 590.15 | -11.75 (-1.95%) | 448,272 |
| 8 Feb 2018 | INR | 618 | 620.05 | 599.5 | 601.9 | 601.9 | -14.85 (-2.41%) | 346,663 |
| 7 Feb 2018 | INR | 607 | 621 | 603.25 | 616.75 | 616.75 | +20.5 (+3.44%) | 256,643 |
