| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 819 | 824.9 | 808.5 | 810.4 | 810.4 | -15.4 (-1.86%) | 44,253 |
| 21 Mar 2018 | INR | 819 | 841.1 | 819 | 825.8 | 825.8 | -0.55 (-0.07%) | 42,798 |
| 20 Mar 2018 | INR | 819 | 832.75 | 819 | 826.35 | 826.35 | +1 (+0.12%) | 49,796 |
| 19 Mar 2018 | INR | 834.8 | 838.7 | 814.2 | 825.35 | 825.35 | -5.25 (-0.63%) | 74,535 |
| 16 Mar 2018 | INR | 847 | 847 | 822 | 830.6 | 830.6 | -16.4 (-1.94%) | 65,996 |
| 15 Mar 2018 | INR | 842 | 857.7 | 839.5 | 847 | 847 | +2.35 (+0.28%) | 68,462 |
| 14 Mar 2018 | INR | 847 | 849.6 | 834.75 | 844.65 | 844.65 | -9.55 (-1.12%) | 72,707 |
| 13 Mar 2018 | INR | 860 | 863.95 | 849.45 | 854.2 | 854.2 | -1.95 (-0.23%) | 47,907 |
| 12 Mar 2018 | INR | 855 | 861 | 842.35 | 856.15 | 856.15 | +5.8 (+0.68%) | 62,005 |
| 9 Mar 2018 | INR | 867 | 867.1 | 848 | 850.35 | 850.35 | -4.65 (-0.54%) | 49,390 |
| 8 Mar 2018 | INR | 837.85 | 858 | 832.5 | 855 | 855 | +17.4 (+2.08%) | 93,975 |
| 7 Mar 2018 | INR | 857 | 865.85 | 832.1 | 837.6 | 837.6 | -22.65 (-2.63%) | 111,224 |
| 6 Mar 2018 | INR | 879.95 | 888 | 853.1 | 860.25 | 860.25 | -12.55 (-1.44%) | 190,072 |
| 5 Mar 2018 | INR | 882.95 | 884.85 | 867.4 | 872.8 | 872.8 | -11.9 (-1.35%) | 74,322 |
| 1 Mar 2018 | INR | 902 | 910 | 882.2 | 884.7 | 884.7 | -6.2 (-0.70%) | 170,653 |
| 28 Feb 2018 | INR | 863.5 | 895 | 863.5 | 890.9 | 890.9 | +19.45 (+2.23%) | 155,959 |
| 27 Feb 2018 | INR | 888 | 894 | 865.7 | 871.45 | 871.45 | -15.35 (-1.73%) | 147,301 |
| 26 Feb 2018 | INR | 885 | 894 | 879 | 886.8 | 886.8 | +6.8 (+0.77%) | 146,541 |
| 23 Feb 2018 | INR | 873 | 887 | 873 | 880 | 880 | +9.4 (+1.08%) | 82,150 |
| 22 Feb 2018 | INR | 860 | 876.7 | 856 | 870.6 | 870.6 | +13.35 (+1.56%) | 124,978 |
| 21 Feb 2018 | INR | 861.9 | 865.1 | 851.4 | 857.25 | 857.25 | +4.35 (+0.51%) | 117,337 |
| 20 Feb 2018 | INR | 859.3 | 864.2 | 841.15 | 852.9 | 852.9 | -5.75 (-0.67%) | 174,337 |
| 19 Feb 2018 | INR | 876.35 | 898.3 | 847.2 | 858.65 | 858.65 | -17.55 (-2.00%) | 341,687 |
| 16 Feb 2018 | INR | 884.8 | 886 | 864.15 | 876.2 | 876.2 | +1.7 (+0.19%) | 108,357 |
| 15 Feb 2018 | INR | 888 | 900.9 | 865.9 | 874.5 | 874.5 | -12.65 (-1.43%) | 211,269 |
| 14 Feb 2018 | INR | 903.5 | 907.55 | 884.95 | 887.15 | 887.15 | -16.1 (-1.78%) | 98,523 |
| 12 Feb 2018 | INR | 915 | 918.25 | 898.15 | 903.25 | 903.25 | -8.8 (-0.96%) | 119,466 |
| 9 Feb 2018 | INR | 885.7 | 915.15 | 876.85 | 912.05 | 912.05 | +5.2 (+0.57%) | 210,826 |
| 8 Feb 2018 | INR | 911 | 913.1 | 893.55 | 906.85 | 906.85 | -2.6 (-0.29%) | 117,415 |
| 7 Feb 2018 | INR | 916.05 | 921.9 | 903 | 909.45 | 909.45 | +16.9 (+1.89%) | 322,143 |
