| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 676 | 676 | 665.2 | 672.05 | 134.41 | -1.05 (-0.16%) | 1,382,930 |
| 21 Mar 2018 | INR | 673.95 | 674.8 | 662 | 673.1 | 134.62 | +4.9 (+0.73%) | 232,120 |
| 20 Mar 2018 | INR | 666.45 | 673.6 | 660.05 | 668.2 | 133.64 | +4.1 (+0.62%) | 107,610 |
| 19 Mar 2018 | INR | 673.95 | 673.95 | 655.05 | 664.1 | 132.82 | -3.65 (-0.55%) | 264,930 |
| 16 Mar 2018 | INR | 678.9 | 678.9 | 665 | 667.75 | 133.55 | -7 (-1.04%) | 117,570 |
| 15 Mar 2018 | INR | 657 | 678.25 | 656 | 674.75 | 134.95 | +13.5 (+2.04%) | 198,730 |
| 14 Mar 2018 | INR | 657.7 | 663.35 | 654 | 661.25 | 132.25 | +4.6 (+0.70%) | 102,720 |
| 13 Mar 2018 | INR | 648 | 659 | 637.5 | 656.65 | 131.33 | +12.25 (+1.90%) | 229,115 |
| 12 Mar 2018 | INR | 633.5 | 649.85 | 627.1 | 644.4 | 128.88 | +11.95 (+1.89%) | 159,400 |
| 9 Mar 2018 | INR | 638.95 | 639 | 629 | 632.45 | 126.49 | -2.55 (-0.40%) | 80,950 |
| 8 Mar 2018 | INR | 642 | 646.3 | 633 | 635 | 127 | -7 (-1.09%) | 84,710 |
| 7 Mar 2018 | INR | 649.05 | 650.6 | 637.7 | 642 | 128.4 | -9.1 (-1.40%) | 71,325 |
| 6 Mar 2018 | INR | 656.1 | 666 | 646.95 | 651.1 | 130.22 | -3.55 (-0.54%) | 154,770 |
| 5 Mar 2018 | INR | 654 | 656 | 650 | 654.65 | 130.93 | -1.95 (-0.30%) | 66,635 |
| 1 Mar 2018 | INR | 653 | 664 | 650.1 | 656.6 | 131.32 | +3.5 (+0.54%) | 126,310 |
| 28 Feb 2018 | INR | 647.25 | 655 | 645.5 | 653.1 | 130.62 | +5.85 (+0.90%) | 109,705 |
| 27 Feb 2018 | INR | 647 | 653 | 645 | 647.25 | 129.45 | -3.4 (-0.52%) | 80,630 |
| 26 Feb 2018 | INR | 650 | 653.1 | 641.05 | 650.65 | 130.13 | +10.3 (+1.61%) | 142,075 |
| 23 Feb 2018 | INR | 624.5 | 651 | 621.2 | 640.35 | 128.07 | +15.3 (+2.45%) | 333,525 |
| 22 Feb 2018 | INR | 626.5 | 629 | 621 | 625.05 | 125.01 | -2.2 (-0.35%) | 161,060 |
| 21 Feb 2018 | INR | 628 | 637.5 | 624 | 627.25 | 125.45 | 0.0 (0.0%) | 108,760 |
| 20 Feb 2018 | INR | 630.1 | 639 | 611 | 627.25 | 125.45 | -6 (-0.95%) | 2,346,945 |
| 19 Feb 2018 | INR | 635 | 645 | 631 | 633.25 | 126.65 | 0.0 (0.0%) | 130,260 |
| 16 Feb 2018 | INR | 643.25 | 649.75 | 630 | 633.25 | 126.65 | -8.15 (-1.27%) | 1,008,900 |
| 15 Feb 2018 | INR | 653.25 | 675 | 630.55 | 641.4 | 128.28 | -11.85 (-1.81%) | 2,232,360 |
| 14 Feb 2018 | INR | 685.1 | 686.05 | 651.1 | 653.25 | 130.65 | -39.5 (-5.70%) | 444,635 |
| 12 Feb 2018 | INR | 690 | 700 | 688 | 692.75 | 138.55 | -3.35 (-0.48%) | 166,000 |
| 9 Feb 2018 | INR | 695 | 698.95 | 683.15 | 696.1 | 139.22 | -6.25 (-0.89%) | 174,465 |
| 8 Feb 2018 | INR | 662 | 710 | 660 | 702.35 | 140.47 | +39.5 (+5.96%) | 741,130 |
| 7 Feb 2018 | INR | 644.2 | 669 | 644.2 | 662.85 | 132.57 | +15.4 (+2.38%) | 176,565 |
