| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 539.95 | 555 | 522 | 525.9 | 131.475 | -14.05 (-2.60%) | 6,565 |
| 21 Mar 2018 | INR | 512.1 | 543.5 | 512.1 | 539.95 | 134.9875 | +22.3 (+4.31%) | 7,659 |
| 20 Mar 2018 | INR | 524 | 532 | 515.05 | 517.65 | 129.4125 | -2.7 (-0.52%) | 2,474 |
| 19 Mar 2018 | INR | 553.25 | 553.25 | 511.5 | 520.35 | 130.0875 | -11.25 (-2.12%) | 8,178 |
| 16 Mar 2018 | INR | 549 | 564.8 | 527.1 | 531.6 | 132.9 | -9.9 (-1.83%) | 3,534 |
| 15 Mar 2018 | INR | 549 | 557 | 531.1 | 541.5 | 135.375 | -5.8 (-1.06%) | 1,839 |
| 14 Mar 2018 | INR | 574 | 574 | 544.7 | 547.3 | 136.825 | -26.05 (-4.54%) | 4,522 |
| 13 Mar 2018 | INR | 560 | 573.9 | 542.1 | 573.35 | 143.3375 | +26.75 (+4.89%) | 12,239 |
| 12 Mar 2018 | INR | 520.1 | 550.2 | 520.1 | 546.6 | 136.65 | +22.6 (+4.31%) | 6,046 |
| 9 Mar 2018 | INR | 521 | 535 | 521 | 524 | 131 | -5.55 (-1.05%) | 2,824 |
| 8 Mar 2018 | INR | 510.8 | 540 | 510.8 | 529.55 | 132.3875 | +1.35 (+0.26%) | 3,579 |
| 7 Mar 2018 | INR | 536 | 555 | 528.2 | 528.2 | 132.05 | -27.75 (-4.99%) | 7,810 |
| 6 Mar 2018 | INR | 574.4 | 583.5 | 550 | 555.95 | 138.9875 | -19.55 (-3.40%) | 3,306 |
| 5 Mar 2018 | INR | 575 | 588.55 | 540 | 575.5 | 143.875 | +14.95 (+2.67%) | 28,868 |
| 1 Mar 2018 | INR | 525.15 | 560.55 | 525.15 | 560.55 | 140.1375 | +26.65 (+4.99%) | 14,214 |
| 28 Feb 2018 | INR | 530 | 538.9 | 515.3 | 533.9 | 133.475 | -0.4 (-0.07%) | 1,214 |
| 27 Feb 2018 | INR | 538.95 | 546.8 | 532 | 534.3 | 133.575 | -4.2 (-0.78%) | 3,959 |
| 26 Feb 2018 | INR | 530 | 547.9 | 521 | 538.5 | 134.625 | +16.65 (+3.19%) | 14,264 |
| 23 Feb 2018 | INR | 540 | 540 | 520 | 521.85 | 130.4625 | -1.5 (-0.29%) | 6,452 |
| 22 Feb 2018 | INR | 532 | 537.95 | 519 | 523.35 | 130.8375 | -14 (-2.61%) | 3,908 |
| 21 Feb 2018 | INR | 546 | 565 | 533 | 537.35 | 134.3375 | -22.25 (-3.98%) | 6,697 |
| 20 Feb 2018 | INR | 537.8 | 563 | 521 | 559.6 | 139.9 | +17 (+3.13%) | 7,493 |
| 19 Feb 2018 | INR | 549 | 575 | 528 | 542.6 | 135.65 | -8.8 (-1.60%) | 7,137 |
| 16 Feb 2018 | INR | 571.35 | 597.6 | 549.9 | 551.4 | 137.85 | -27.4 (-4.73%) | 9,785 |
| 15 Feb 2018 | INR | 588.4 | 599 | 566.1 | 578.8 | 144.7 | -17.05 (-2.86%) | 8,770 |
| 14 Feb 2018 | INR | 614 | 614 | 591.5 | 595.85 | 148.9625 | -12.05 (-1.98%) | 6,226 |
| 12 Feb 2018 | INR | 635 | 635.5 | 587.15 | 607.9 | 151.975 | +2.4 (+0.40%) | 11,895 |
| 9 Feb 2018 | INR | 590 | 612.95 | 511.85 | 605.5 | 151.375 | +36.8 (+6.47%) | 29,521 |
| 8 Feb 2018 | INR | 539 | 568.7 | 530 | 568.7 | 142.175 | +51.7 (+10%) | 14,623 |
| 7 Feb 2018 | INR | 521 | 528.4 | 490 | 517 | 129.25 | +35.35 (+7.34%) | 8,197 |
