| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 708.55 | 717.6 | 703 | 705.2 | 705.2 | -1.6 (-0.23%) | 580,140 |
| 21 Mar 2018 | INR | 695.5 | 709.6 | 695.5 | 706.8 | 706.8 | +13.8 (+1.99%) | 526,853 |
| 20 Mar 2018 | INR | 678 | 698 | 673.9 | 693 | 693 | +16.1 (+2.38%) | 470,099 |
| 19 Mar 2018 | INR | 699.9 | 704.5 | 674 | 676.9 | 676.9 | -22.7 (-3.24%) | 533,543 |
| 16 Mar 2018 | INR | 711 | 715 | 697 | 699.6 | 699.6 | -11.35 (-1.60%) | 470,154 |
| 15 Mar 2018 | INR | 711 | 716.35 | 702 | 710.95 | 710.95 | +3.6 (+0.51%) | 506,172 |
| 14 Mar 2018 | INR | 712.95 | 713.9 | 704.2 | 707.35 | 707.35 | -8 (-1.12%) | 340,949 |
| 13 Mar 2018 | INR | 701.3 | 717.45 | 701.3 | 715.35 | 715.35 | +4.45 (+0.63%) | 566,988 |
| 12 Mar 2018 | INR | 705.1 | 722 | 705.1 | 710.9 | 710.9 | +3.15 (+0.45%) | 472,461 |
| 9 Mar 2018 | INR | 725 | 725 | 704 | 707.75 | 707.75 | -7.5 (-1.05%) | 577,608 |
| 8 Mar 2018 | INR | 707.8 | 718.9 | 696.55 | 715.25 | 715.25 | +8.4 (+1.19%) | 330,219 |
| 7 Mar 2018 | INR | 713 | 718.75 | 705.05 | 706.85 | 706.85 | -8.05 (-1.13%) | 421,945 |
| 6 Mar 2018 | INR | 720 | 724.5 | 711 | 714.9 | 714.9 | -1.3 (-0.18%) | 425,438 |
| 5 Mar 2018 | INR | 722 | 726.25 | 714 | 716.2 | 716.2 | -7.1 (-0.98%) | 255,364 |
| 1 Mar 2018 | INR | 729.95 | 736.85 | 721.1 | 723.3 | 723.3 | -6.65 (-0.91%) | 400,430 |
| 28 Feb 2018 | INR | 715 | 735.2 | 713.7 | 729.95 | 729.95 | +7.3 (+1.01%) | 514,165 |
| 27 Feb 2018 | INR | 731 | 740.7 | 719 | 722.65 | 722.65 | -3.6 (-0.50%) | 837,674 |
| 26 Feb 2018 | INR | 724 | 732.5 | 719 | 726.25 | 726.25 | +8.05 (+1.12%) | 418,003 |
| 23 Feb 2018 | INR | 700.35 | 721.8 | 700.35 | 718.2 | 718.2 | +19.6 (+2.81%) | 267,871 |
| 22 Feb 2018 | INR | 703.8 | 709 | 696.1 | 698.6 | 698.6 | -6.05 (-0.86%) | 308,141 |
| 21 Feb 2018 | INR | 712.4 | 723.4 | 701.95 | 704.65 | 704.65 | -6.9 (-0.97%) | 321,261 |
| 20 Feb 2018 | INR | 714.65 | 718.7 | 710.15 | 711.55 | 711.55 | +1.55 (+0.22%) | 337,194 |
| 19 Feb 2018 | INR | 701.2 | 715 | 695.85 | 710 | 710 | +9.75 (+1.39%) | 505,135 |
| 16 Feb 2018 | INR | 720 | 728.6 | 693.75 | 700.25 | 700.25 | -19.65 (-2.73%) | 614,759 |
| 15 Feb 2018 | INR | 718.25 | 729.9 | 714.2 | 719.9 | 719.9 | +1.95 (+0.27%) | 565,594 |
| 14 Feb 2018 | INR | 715 | 725 | 713.75 | 717.95 | 717.95 | +3.45 (+0.48%) | 623,843 |
| 12 Feb 2018 | INR | 734.6 | 734.6 | 711.75 | 714.5 | 714.5 | -0.4 (-0.06%) | 755,572 |
| 9 Feb 2018 | INR | 698 | 719 | 693 | 714.9 | 714.9 | +4.35 (+0.61%) | 567,632 |
| 8 Feb 2018 | INR | 700.05 | 719.45 | 698.3 | 710.55 | 710.55 | +13.5 (+1.94%) | 788,118 |
| 7 Feb 2018 | INR | 684 | 703 | 682 | 697.05 | 697.05 | +15.3 (+2.24%) | 264,729 |
