| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 476.26 | 484.78 | 471.6 | 473.86 | 473.86 | -0.2 (-0.04%) | 555,643 |
| 20 Mar 2018 | INR | 478.4 | 483.58 | 468.48 | 474.06 | 474.06 | -5.58 (-1.16%) | 1,138,755 |
| 19 Mar 2018 | INR | 485.6 | 485.6 | 472.02 | 479.64 | 479.64 | -3.76 (-0.78%) | 585,270 |
| 16 Mar 2018 | INR | 494.8 | 497.04 | 480.4 | 483.4 | 483.4 | -13.9 (-2.80%) | 874,928 |
| 15 Mar 2018 | INR | 498.58 | 500.56 | 494.94 | 497.3 | 497.3 | -1.22 (-0.24%) | 547,975 |
| 14 Mar 2018 | INR | 494.56 | 501.34 | 493.52 | 498.52 | 498.52 | +1.96 (+0.39%) | 754,330 |
| 13 Mar 2018 | INR | 494.4 | 502 | 492.44 | 496.56 | 496.56 | +1.26 (+0.25%) | 475,770 |
| 12 Mar 2018 | INR | 503.48 | 503.48 | 494.1 | 495.3 | 495.3 | -4.18 (-0.84%) | 383,168 |
| 9 Mar 2018 | INR | 504 | 506.18 | 496.8 | 499.48 | 499.48 | -0.76 (-0.15%) | 802,610 |
| 8 Mar 2018 | INR | 500.74 | 504 | 493.04 | 500.24 | 500.24 | -0.94 (-0.19%) | 663,068 |
| 7 Mar 2018 | INR | 494 | 504.8 | 494 | 501.18 | 501.18 | +6.72 (+1.36%) | 917,260 |
| 6 Mar 2018 | INR | 514.4 | 515.64 | 489.48 | 494.46 | 494.46 | -17.68 (-3.45%) | 925,590 |
| 5 Mar 2018 | INR | 518.8 | 523.82 | 508.86 | 512.14 | 512.14 | -12.8 (-2.44%) | 664,448 |
| 1 Mar 2018 | INR | 520 | 528.02 | 517.82 | 524.94 | 524.94 | +3.28 (+0.63%) | 315,000 |
| 28 Feb 2018 | INR | 527.96 | 531.56 | 517.22 | 521.66 | 521.66 | -10.4 (-1.95%) | 850,998 |
| 27 Feb 2018 | INR | 533.12 | 535.2 | 520.7 | 532.06 | 532.06 | +0.1 (+0.02%) | 718,765 |
| 26 Feb 2018 | INR | 535.98 | 538.4 | 524.84 | 531.96 | 531.96 | +0.06 (+0.01%) | 568,220 |
| 23 Feb 2018 | INR | 535.18 | 535.6 | 524.72 | 531.9 | 531.9 | -1.18 (-0.22%) | 777,740 |
| 22 Feb 2018 | INR | 519.2 | 542 | 518.5 | 533.08 | 533.08 | +9.52 (+1.82%) | 841,990 |
| 21 Feb 2018 | INR | 516.2 | 527.08 | 510.5 | 523.56 | 523.56 | +7.38 (+1.43%) | 508,138 |
| 20 Feb 2018 | INR | 518 | 522 | 514.12 | 516.18 | 516.18 | -0.46 (-0.09%) | 1,505,828 |
| 19 Feb 2018 | INR | 529.36 | 529.76 | 509.64 | 516.64 | 516.64 | -10.26 (-1.95%) | 734,460 |
| 16 Feb 2018 | INR | 531.76 | 532.88 | 525.02 | 526.9 | 526.9 | -3.5 (-0.66%) | 670,790 |
| 15 Feb 2018 | INR | 533.14 | 534 | 528.48 | 530.4 | 530.4 | +0.36 (+0.07%) | 691,248 |
| 14 Feb 2018 | INR | 539.96 | 539.96 | 527.08 | 530.04 | 530.04 | -0.08 (-0.02%) | 1,330,083 |
| 12 Feb 2018 | INR | 527.96 | 533.58 | 524 | 530.12 | 530.12 | +3.06 (+0.58%) | 835,333 |
| 9 Feb 2018 | INR | 533.8 | 533.8 | 524.82 | 527.06 | 527.06 | -9.48 (-1.77%) | 344,198 |
| 8 Feb 2018 | INR | 537.2 | 541.18 | 531.54 | 536.54 | 536.54 | -0.48 (-0.09%) | 522,965 |
| 7 Feb 2018 | INR | 531.6 | 539.68 | 526 | 537.02 | 537.02 | +16.84 (+3.24%) | 791,590 |
| 6 Feb 2018 | INR | 520.52 | 529.28 | 518.22 | 520.18 | 520.18 | -16.34 (-3.05%) | 882,875 |
