| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 933.5 | 933.5 | 924.25 | 928.45 | 928.45 | -1 (-0.11%) | 10,932 |
| 21 Mar 2018 | INR | 920 | 932.9 | 910 | 929.45 | 929.45 | +9.35 (+1.02%) | 10,744 |
| 20 Mar 2018 | INR | 908 | 925 | 904.95 | 920.1 | 920.1 | +11.6 (+1.28%) | 118,349 |
| 19 Mar 2018 | INR | 927.8 | 929.2 | 905.5 | 908.5 | 908.5 | -18.5 (-2.00%) | 11,441 |
| 16 Mar 2018 | INR | 920.7 | 942.35 | 920.7 | 927 | 927 | +1.8 (+0.19%) | 10,394 |
| 15 Mar 2018 | INR | 924.05 | 928.4 | 924 | 925.2 | 925.2 | +3.65 (+0.40%) | 7,108 |
| 14 Mar 2018 | INR | 918.2 | 927.8 | 918.2 | 921.55 | 921.55 | -0.45 (-0.05%) | 8,877 |
| 13 Mar 2018 | INR | 920.05 | 938.75 | 920 | 922 | 922 | -7.35 (-0.79%) | 26,901 |
| 12 Mar 2018 | INR | 932.85 | 932.85 | 924.05 | 929.35 | 929.35 | -3.5 (-0.38%) | 19,118 |
| 9 Mar 2018 | INR | 934.3 | 936.75 | 925 | 932.85 | 932.85 | +2.05 (+0.22%) | 4,918 |
| 8 Mar 2018 | INR | 922.2 | 935 | 920 | 930.8 | 930.8 | +8.95 (+0.97%) | 8,956 |
| 7 Mar 2018 | INR | 930.05 | 931.8 | 915.3 | 921.85 | 921.85 | -9.6 (-1.03%) | 10,879 |
| 6 Mar 2018 | INR | 926 | 944.25 | 926 | 931.45 | 931.45 | -4.95 (-0.53%) | 12,042 |
| 5 Mar 2018 | INR | 929 | 940 | 925 | 936.4 | 936.4 | -2.05 (-0.22%) | 20,347 |
| 1 Mar 2018 | INR | 940.05 | 949.9 | 931.25 | 938.45 | 938.45 | -6.75 (-0.71%) | 9,778 |
| 28 Feb 2018 | INR | 947.95 | 965.05 | 936.85 | 945.2 | 945.2 | +1.35 (+0.14%) | 3,900 |
| 27 Feb 2018 | INR | 938.5 | 963.75 | 925.7 | 943.85 | 943.85 | +6.8 (+0.73%) | 14,280 |
| 26 Feb 2018 | INR | 920 | 942.3 | 919.95 | 937.05 | 937.05 | +15.9 (+1.73%) | 8,316 |
| 23 Feb 2018 | INR | 934.7 | 934.7 | 920 | 921.15 | 921.15 | -1.6 (-0.17%) | 22,048 |
| 22 Feb 2018 | INR | 933 | 948.5 | 920 | 922.75 | 922.75 | -19.7 (-2.09%) | 71,502 |
| 21 Feb 2018 | INR | 948.95 | 948.95 | 936.05 | 942.45 | 942.45 | -1.6 (-0.17%) | 133,390 |
| 20 Feb 2018 | INR | 925 | 946.95 | 925 | 944.05 | 944.05 | +1.85 (+0.20%) | 105,668 |
| 19 Feb 2018 | INR | 946.55 | 950 | 925 | 942.2 | 942.2 | +1.2 (+0.13%) | 19,795 |
| 16 Feb 2018 | INR | 950.1 | 954.1 | 923.35 | 941 | 941 | -8.95 (-0.94%) | 52,918 |
| 15 Feb 2018 | INR | 948.25 | 959.95 | 946 | 949.95 | 949.95 | +2.45 (+0.26%) | 24,854 |
| 14 Feb 2018 | INR | 982.2 | 988.55 | 940 | 947.5 | 947.5 | -51.8 (-5.18%) | 20,988 |
| 12 Feb 2018 | INR | 982.9 | 1,008 | 982.85 | 999.3 | 999.3 | +27.4 (+2.82%) | 4,896 |
| 9 Feb 2018 | INR | 983.65 | 985.55 | 956.9 | 971.9 | 971.9 | -24.65 (-2.47%) | 10,556 |
| 8 Feb 2018 | INR | 957.95 | 999.8 | 950.05 | 996.55 | 996.55 | +51.8 (+5.48%) | 25,455 |
| 7 Feb 2018 | INR | 944 | 960.55 | 920 | 944.75 | 944.75 | +19.8 (+2.14%) | 11,084 |
