| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 545.8 | 549.25 | 541 | 544.2 | 544.2 | -0.8 (-0.15%) | 27,369 |
| 21 Mar 2018 | INR | 543 | 549.05 | 541 | 545 | 545 | -1.85 (-0.34%) | 18,833 |
| 20 Mar 2018 | INR | 543.2 | 549 | 540 | 546.85 | 546.85 | +3.65 (+0.67%) | 25,641 |
| 19 Mar 2018 | INR | 546.5 | 547.6 | 540.2 | 543.2 | 543.2 | -3.8 (-0.69%) | 13,790 |
| 16 Mar 2018 | INR | 554.7 | 560 | 544.65 | 547 | 547 | -3.2 (-0.58%) | 16,409 |
| 15 Mar 2018 | INR | 553 | 560.95 | 545 | 550.2 | 550.2 | -0.05 (-0.01%) | 41,835 |
| 14 Mar 2018 | INR | 540 | 555 | 537.95 | 550.25 | 550.25 | +11.85 (+2.20%) | 33,192 |
| 13 Mar 2018 | INR | 538 | 540.9 | 533.3 | 538.4 | 538.4 | +1.95 (+0.36%) | 25,343 |
| 12 Mar 2018 | INR | 533.1 | 542 | 533.1 | 536.45 | 536.45 | +3.7 (+0.69%) | 25,161 |
| 9 Mar 2018 | INR | 552.6 | 552.6 | 530 | 532.75 | 532.75 | -19.25 (-3.49%) | 26,495 |
| 8 Mar 2018 | INR | 562.3 | 563.75 | 549.05 | 552 | 552 | -7 (-1.25%) | 33,674 |
| 7 Mar 2018 | INR | 562.5 | 566.7 | 557.3 | 559 | 559 | -0.65 (-0.12%) | 61,689 |
| 6 Mar 2018 | INR | 555 | 568 | 554 | 559.65 | 559.65 | +8.95 (+1.63%) | 256,263 |
| 5 Mar 2018 | INR | 543.5 | 553 | 538.65 | 550.7 | 550.7 | +7.3 (+1.34%) | 75,305 |
| 1 Mar 2018 | INR | 541.05 | 550.95 | 541 | 543.4 | 543.4 | -0.35 (-0.06%) | 1,034,705 |
| 28 Feb 2018 | INR | 540.75 | 546.65 | 537.5 | 543.75 | 543.75 | +3.1 (+0.57%) | 1,037,053 |
| 27 Feb 2018 | INR | 541 | 542.2 | 538 | 540.65 | 540.65 | +3.75 (+0.70%) | 37,248 |
| 26 Feb 2018 | INR | 535 | 542.3 | 532 | 536.9 | 536.9 | +3.1 (+0.58%) | 31,654 |
| 23 Feb 2018 | INR | 521.15 | 536.5 | 521.15 | 533.8 | 533.8 | +9.4 (+1.79%) | 52,204 |
| 22 Feb 2018 | INR | 527.95 | 531.8 | 522.8 | 524.4 | 524.4 | -0.3 (-0.06%) | 62,937 |
| 21 Feb 2018 | INR | 526 | 527.1 | 522 | 524.7 | 524.7 | +0.15 (+0.03%) | 40,507 |
| 20 Feb 2018 | INR | 521.05 | 528 | 521.05 | 524.55 | 524.55 | +1.2 (+0.23%) | 29,491 |
| 19 Feb 2018 | INR | 521.9 | 527.5 | 517.4 | 523.35 | 523.35 | +1.55 (+0.30%) | 72,425 |
| 16 Feb 2018 | INR | 526.1 | 532.05 | 520.4 | 521.8 | 521.8 | -7.75 (-1.46%) | 56,265 |
| 15 Feb 2018 | INR | 529.2 | 534.6 | 526.65 | 529.55 | 529.55 | -1.55 (-0.29%) | 69,091 |
| 14 Feb 2018 | INR | 537.1 | 540 | 530 | 531.1 | 531.1 | -3.85 (-0.72%) | 89,071 |
| 12 Feb 2018 | INR | 538 | 549.85 | 531 | 534.95 | 534.95 | -0.15 (-0.03%) | 136,037 |
| 9 Feb 2018 | INR | 544.9 | 544.9 | 524.2 | 535.1 | 535.1 | -42.95 (-7.43%) | 541,906 |
| 8 Feb 2018 | INR | 570 | 580.1 | 560 | 578.05 | 578.05 | +8.4 (+1.47%) | 99,481 |
| 7 Feb 2018 | INR | 585 | 585 | 567.6 | 569.65 | 569.65 | -2.1 (-0.37%) | 42,190 |
