| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | INR | 700 | 707.8 | 694.85 | 701.05 | 701.05 | -4.55 (-0.64%) | 26,691 |
| 19 Mar 2018 | INR | 699.55 | 709.9 | 692.45 | 705.6 | 705.6 | -4.3 (-0.61%) | 25,276 |
| 16 Mar 2018 | INR | 705 | 717 | 702.45 | 709.9 | 709.9 | +0.85 (+0.12%) | 103,043 |
| 15 Mar 2018 | INR | 690 | 710 | 685.15 | 709.05 | 709.05 | +18.05 (+2.61%) | 54,007 |
| 14 Mar 2018 | INR | 689.95 | 702.9 | 681.1 | 691 | 691 | +1.95 (+0.28%) | 34,261 |
| 13 Mar 2018 | INR | 680 | 690 | 678.4 | 689.05 | 689.05 | +6.8 (+1.00%) | 42,873 |
| 12 Mar 2018 | INR | 678 | 685 | 675.5 | 682.25 | 682.25 | +8.5 (+1.26%) | 43,981 |
| 9 Mar 2018 | INR | 670.05 | 679.5 | 668.1 | 673.75 | 673.75 | -1.95 (-0.29%) | 19,693 |
| 8 Mar 2018 | INR | 675 | 680 | 663.2 | 675.7 | 675.7 | +4.25 (+0.63%) | 40,289 |
| 7 Mar 2018 | INR | 669.1 | 676.6 | 660.1 | 671.45 | 671.45 | +2.5 (+0.37%) | 35,768 |
| 6 Mar 2018 | INR | 660.05 | 680 | 660.05 | 668.95 | 668.95 | +0.2 (+0.03%) | 63,974 |
| 5 Mar 2018 | INR | 660.1 | 677.95 | 655.3 | 668.75 | 668.75 | +5.5 (+0.83%) | 47,597 |
| 1 Mar 2018 | INR | 653 | 669.55 | 653 | 663.25 | 663.25 | +0.85 (+0.13%) | 39,844 |
| 28 Feb 2018 | INR | 653 | 669 | 640 | 662.4 | 662.4 | +15.85 (+2.45%) | 37,611 |
| 27 Feb 2018 | INR | 646.1 | 657 | 643.3 | 646.55 | 646.55 | -0.5 (-0.08%) | 14,563 |
| 26 Feb 2018 | INR | 655 | 655.85 | 643 | 647.05 | 647.05 | -2.15 (-0.33%) | 6,642 |
| 23 Feb 2018 | INR | 650 | 652 | 645.35 | 649.2 | 649.2 | +3.1 (+0.48%) | 8,383 |
| 22 Feb 2018 | INR | 649.05 | 652.7 | 643.05 | 646.1 | 646.1 | -0.9 (-0.14%) | 5,424 |
| 21 Feb 2018 | INR | 665 | 665 | 643.05 | 647 | 647 | -12.15 (-1.84%) | 37,510 |
| 20 Feb 2018 | INR | 662.85 | 665 | 652.3 | 659.15 | 659.15 | -2.25 (-0.34%) | 10,131 |
| 19 Feb 2018 | INR | 663.9 | 663.9 | 652 | 661.4 | 661.4 | +0.35 (+0.05%) | 26,899 |
| 16 Feb 2018 | INR | 670.3 | 676.85 | 660.1 | 661.05 | 661.05 | -15.95 (-2.36%) | 9,051 |
| 15 Feb 2018 | INR | 683.85 | 683.85 | 671.4 | 677 | 677 | -6.85 (-1.00%) | 21,457 |
| 14 Feb 2018 | INR | 678.1 | 688.55 | 670.4 | 683.85 | 683.85 | -2.95 (-0.43%) | 19,741 |
| 12 Feb 2018 | INR | 679 | 690.9 | 662 | 686.8 | 686.8 | +9.85 (+1.46%) | 35,938 |
| 9 Feb 2018 | INR | 666 | 680.95 | 660.1 | 676.95 | 676.95 | +2.6 (+0.39%) | 23,630 |
| 8 Feb 2018 | INR | 665 | 681.6 | 661 | 674.35 | 674.35 | +9.6 (+1.44%) | 53,231 |
| 7 Feb 2018 | INR | 670 | 670.05 | 654.1 | 664.75 | 664.75 | +5.1 (+0.77%) | 22,811 |
| 6 Feb 2018 | INR | 660.1 | 661 | 645.1 | 659.65 | 659.65 | -5.1 (-0.77%) | 45,988 |
| 5 Feb 2018 | INR | 655.1 | 667.5 | 655.1 | 664.75 | 664.75 | -8.2 (-1.22%) | 18,296 |
