| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 451.3 | 451.3 | 431.3 | 434.45 | 434.45 | -19.55 (-4.31%) | 5,402 |
| 21 Mar 2018 | INR | 435 | 455 | 435 | 454 | 454 | +7.4 (+1.66%) | 8,575 |
| 20 Mar 2018 | INR | 448 | 470 | 445 | 446.6 | 446.6 | -21.3 (-4.55%) | 5,235 |
| 19 Mar 2018 | INR | 486.95 | 486.95 | 451 | 467.9 | 467.9 | -2.9 (-0.62%) | 6,440 |
| 16 Mar 2018 | INR | 460 | 481 | 460 | 470.8 | 470.8 | +12.55 (+2.74%) | 20,690 |
| 15 Mar 2018 | INR | 432 | 458.25 | 428 | 458.25 | 458.25 | +21.8 (+4.99%) | 11,629 |
| 14 Mar 2018 | INR | 437 | 445 | 430 | 436.45 | 436.45 | -6.95 (-1.57%) | 4,807 |
| 13 Mar 2018 | INR | 456.7 | 456.7 | 430 | 443.4 | 443.4 | +1.95 (+0.44%) | 12,937 |
| 12 Mar 2018 | INR | 467 | 467 | 438 | 441.45 | 441.45 | -9.2 (-2.04%) | 10,542 |
| 9 Mar 2018 | INR | 470 | 471.5 | 443.05 | 450.65 | 450.65 | +1.55 (+0.35%) | 10,403 |
| 8 Mar 2018 | INR | 469.9 | 470 | 442.3 | 449.1 | 449.1 | -11.75 (-2.55%) | 10,266 |
| 7 Mar 2018 | INR | 485 | 485 | 460.65 | 460.85 | 460.85 | -24 (-4.95%) | 15,346 |
| 6 Mar 2018 | INR | 510 | 526.9 | 477.95 | 484.85 | 484.85 | -17.4 (-3.46%) | 15,959 |
| 5 Mar 2018 | INR | 520 | 521 | 500.05 | 502.25 | 502.25 | -24.1 (-4.58%) | 16,322 |
| 1 Mar 2018 | INR | 550 | 559 | 522.1 | 526.35 | 526.35 | -23 (-4.19%) | 9,716 |
| 28 Feb 2018 | INR | 541.8 | 567.95 | 541.8 | 549.35 | 549.35 | -20.95 (-3.67%) | 15,064 |
| 27 Feb 2018 | INR | 529.25 | 580 | 529.25 | 570.3 | 570.3 | +13.2 (+2.37%) | 54,995 |
| 26 Feb 2018 | INR | 563 | 580 | 557.1 | 557.1 | 557.1 | -29.3 (-5.00%) | 18,644 |
| 23 Feb 2018 | INR | 586 | 589.65 | 574 | 586.4 | 586.4 | +24.8 (+4.42%) | 27,041 |
| 22 Feb 2018 | INR | 550 | 569.3 | 533 | 561.6 | 561.6 | +19.4 (+3.58%) | 65,158 |
| 21 Feb 2018 | INR | 491.55 | 543.25 | 491.55 | 542.2 | 542.2 | +24.8 (+4.79%) | 103,670 |
| 20 Feb 2018 | INR | 517.4 | 517.4 | 517.4 | 517.4 | 517.4 | -27.2 (-4.99%) | 11,638 |
| 19 Feb 2018 | INR | 544.6 | 544.6 | 544.6 | 544.6 | 544.6 | -28.65 (-5.00%) | 2,472 |
| 16 Feb 2018 | INR | 633.55 | 633.55 | 573.25 | 573.25 | 573.25 | -30.15 (-5.00%) | 63,005 |
| 15 Feb 2018 | INR | 558 | 603.4 | 558 | 603.4 | 603.4 | +54.85 (+10.00%) | 615,400 |
| 14 Feb 2018 | INR | 522.8 | 558.8 | 522 | 548.55 | 548.55 | +29.65 (+5.71%) | 653,235 |
| 12 Feb 2018 | INR | 490 | 519.35 | 485.35 | 518.9 | 518.9 | +46.75 (+9.90%) | 517,507 |
| 9 Feb 2018 | INR | 417.3 | 488.35 | 417.3 | 472.15 | 472.15 | +31.3 (+7.10%) | 752,922 |
| 8 Feb 2018 | INR | 411 | 466.1 | 401.05 | 440.85 | 440.85 | +45.7 (+11.57%) | 809,641 |
| 7 Feb 2018 | INR | 350.1 | 404.9 | 350.1 | 395.15 | 395.15 | +55.65 (+16.39%) | 546,542 |
