| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 493.5 | 493.5 | 448.26 | 451.26 | 451.26 | -35.14 (-7.22%) | 130,908 |
| 21 Mar 2018 | INR | 490 | 505 | 482.5 | 486.4 | 486.4 | +0.94 (+0.19%) | 148,566 |
| 20 Mar 2018 | INR | 480 | 500 | 470 | 485.46 | 485.46 | +2.2 (+0.46%) | 139,848 |
| 19 Mar 2018 | INR | 504 | 508.6 | 474.1 | 483.26 | 483.26 | -18.1 (-3.61%) | 53,782 |
| 16 Mar 2018 | INR | 513.2 | 520.26 | 500.1 | 501.36 | 501.36 | -11.8 (-2.30%) | 59,492 |
| 15 Mar 2018 | INR | 519 | 525.9 | 512 | 513.16 | 513.16 | -6.8 (-1.31%) | 139,766 |
| 14 Mar 2018 | INR | 519.7 | 538 | 517 | 519.96 | 519.96 | -1.84 (-0.35%) | 170,202 |
| 13 Mar 2018 | INR | 530 | 538.7 | 511.6 | 521.8 | 521.8 | -2.1 (-0.40%) | 115,178 |
| 12 Mar 2018 | INR | 520 | 534.4 | 490 | 523.9 | 523.9 | +14.86 (+2.92%) | 222,162 |
| 9 Mar 2018 | INR | 518 | 534 | 501.04 | 509.04 | 509.04 | -3.72 (-0.73%) | 452,972 |
| 8 Mar 2018 | INR | 550 | 550 | 482.54 | 512.76 | 512.76 | -27.14 (-5.03%) | 327,086 |
| 7 Mar 2018 | INR | 573 | 585 | 523.34 | 539.9 | 539.9 | -30.1 (-5.28%) | 139,848 |
| 6 Mar 2018 | INR | 628 | 629.96 | 565 | 570 | 570 | -46.9 (-7.60%) | 144,056 |
| 5 Mar 2018 | INR | 668.96 | 674.34 | 611 | 616.9 | 616.9 | -54.9 (-8.17%) | 87,518 |
| 1 Mar 2018 | INR | 683 | 688.66 | 670 | 671.8 | 671.8 | -8.96 (-1.32%) | 20,482 |
| 28 Feb 2018 | INR | 685 | 705 | 674 | 680.76 | 680.76 | -10.84 (-1.57%) | 42,064 |
| 27 Feb 2018 | INR | 671.5 | 714.66 | 671.5 | 691.6 | 691.6 | +12.84 (+1.89%) | 38,676 |
| 26 Feb 2018 | INR | 692.66 | 700 | 674 | 678.76 | 678.76 | -7.44 (-1.08%) | 27,214 |
| 23 Feb 2018 | INR | 682 | 695 | 675.1 | 686.2 | 686.2 | +5.04 (+0.74%) | 33,640 |
| 22 Feb 2018 | INR | 684 | 695 | 666 | 681.16 | 681.16 | -5.94 (-0.86%) | 260,150 |
| 21 Feb 2018 | INR | 730 | 730 | 683 | 687.1 | 687.1 | -30.9 (-4.30%) | 40,460 |
| 20 Feb 2018 | INR | 717 | 739.9 | 715.04 | 718 | 718 | +0.8 (+0.11%) | 44,286 |
| 19 Feb 2018 | INR | 778 | 778 | 711 | 717.2 | 717.2 | -60.6 (-7.79%) | 70,058 |
| 16 Feb 2018 | INR | 796.46 | 808.9 | 768 | 777.8 | 777.8 | -8.8 (-1.12%) | 90,630 |
| 15 Feb 2018 | INR | 830 | 842 | 781.66 | 786.6 | 786.6 | -41.1 (-4.97%) | 72,728 |
| 14 Feb 2018 | INR | 867 | 899.96 | 814.1 | 827.7 | 827.7 | -8.84 (-1.06%) | 179,840 |
| 12 Feb 2018 | INR | 788.46 | 848.96 | 785 | 836.54 | 836.54 | +70.34 (+9.18%) | 290,910 |
| 9 Feb 2018 | INR | 661 | 807.6 | 661 | 766.2 | 766.2 | +93.2 (+13.85%) | 576,404 |
| 8 Feb 2018 | INR | 637 | 682 | 631.3 | 673 | 673 | +42.5 (+6.74%) | 116,012 |
| 7 Feb 2018 | INR | 642 | 658.96 | 630 | 630.5 | 630.5 | -7 (-1.10%) | 69,760 |
