| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 828 | 828 | 807.55 | 809.45 | 809.45 | -16.75 (-2.03%) | 545,598 |
| 21 Mar 2018 | INR | 828 | 840.8 | 822.55 | 826.2 | 826.2 | -0.4 (-0.05%) | 954,676 |
| 20 Mar 2018 | INR | 821 | 833.5 | 820.45 | 826.6 | 826.6 | -1.05 (-0.13%) | 545,053 |
| 19 Mar 2018 | INR | 834 | 838.65 | 814.05 | 827.65 | 827.65 | -2.8 (-0.34%) | 764,926 |
| 16 Mar 2018 | INR | 845 | 847.6 | 822 | 830.45 | 830.45 | -16.85 (-1.99%) | 1,447,711 |
| 15 Mar 2018 | INR | 844.5 | 857.9 | 838.7 | 847.3 | 847.3 | +3.15 (+0.37%) | 1,158,506 |
| 14 Mar 2018 | INR | 845.35 | 850 | 834 | 844.15 | 844.15 | -10.25 (-1.20%) | 784,293 |
| 13 Mar 2018 | INR | 857 | 864.7 | 849.65 | 854.4 | 854.4 | -3.15 (-0.37%) | 626,822 |
| 12 Mar 2018 | INR | 858 | 861.6 | 842 | 857.55 | 857.55 | +6.1 (+0.72%) | 647,041 |
| 9 Mar 2018 | INR | 862.7 | 862.7 | 848.35 | 851.45 | 851.45 | -3.9 (-0.46%) | 501,428 |
| 8 Mar 2018 | INR | 845 | 858.25 | 833 | 855.35 | 855.35 | +17.5 (+2.09%) | 1,013,611 |
| 7 Mar 2018 | INR | 856.3 | 866.5 | 832 | 837.85 | 837.85 | -23.65 (-2.75%) | 997,183 |
| 6 Mar 2018 | INR | 879 | 888.7 | 856.3 | 861.5 | 861.5 | -11.2 (-1.28%) | 1,025,518 |
| 5 Mar 2018 | INR | 882 | 885 | 867.6 | 872.7 | 872.7 | -12.35 (-1.40%) | 592,793 |
| 1 Mar 2018 | INR | 904.3 | 906.9 | 882 | 885.05 | 885.05 | -7.8 (-0.87%) | 1,725,774 |
| 28 Feb 2018 | INR | 868.5 | 896.75 | 864 | 892.85 | 892.85 | +22.15 (+2.54%) | 1,385,116 |
| 27 Feb 2018 | INR | 890 | 894.7 | 864.7 | 870.7 | 870.7 | -16.15 (-1.82%) | 926,636 |
| 26 Feb 2018 | INR | 886.6 | 894.5 | 878.4 | 886.85 | 886.85 | +8.25 (+0.94%) | 984,143 |
| 23 Feb 2018 | INR | 879 | 887 | 872.9 | 878.6 | 878.6 | +7.2 (+0.83%) | 1,131,810 |
| 22 Feb 2018 | INR | 859.7 | 876.35 | 855.05 | 871.4 | 871.4 | +13.15 (+1.53%) | 1,464,051 |
| 21 Feb 2018 | INR | 861.2 | 866.1 | 851.2 | 858.25 | 858.25 | +5.7 (+0.67%) | 1,101,407 |
| 20 Feb 2018 | INR | 860.5 | 864 | 840.55 | 852.55 | 852.55 | -5.5 (-0.64%) | 1,131,137 |
| 19 Feb 2018 | INR | 880 | 898.5 | 846.85 | 858.05 | 858.05 | -19.6 (-2.23%) | 3,267,442 |
| 16 Feb 2018 | INR | 877 | 887 | 865 | 877.65 | 877.65 | +4.05 (+0.46%) | 926,593 |
| 15 Feb 2018 | INR | 893 | 901 | 865 | 873.6 | 873.6 | -14.1 (-1.59%) | 1,447,481 |
| 14 Feb 2018 | INR | 907 | 907.8 | 884.15 | 887.7 | 887.7 | -13.8 (-1.53%) | 1,003,321 |
| 12 Feb 2018 | INR | 912 | 918 | 896.7 | 901.5 | 901.5 | -9.2 (-1.01%) | 1,093,389 |
| 9 Feb 2018 | INR | 875 | 915.9 | 875 | 910.7 | 910.7 | +3.9 (+0.43%) | 1,581,578 |
| 8 Feb 2018 | INR | 912 | 913.65 | 894.1 | 906.8 | 906.8 | -5.2 (-0.57%) | 1,312,194 |
| 7 Feb 2018 | INR | 914 | 922.95 | 902 | 912 | 912 | +20.35 (+2.28%) | 3,078,865 |
