| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 758 | 763.6 | 722.4 | 725.95 | 725.95 | -31.95 (-4.22%) | 1,727,846 |
| 21 Mar 2018 | INR | 760.1 | 773.95 | 742.2 | 757.9 | 757.9 | +1.5 (+0.20%) | 2,283,765 |
| 20 Mar 2018 | INR | 775.1 | 792 | 756.4 | 756.4 | 756.4 | -39.8 (-5.00%) | 2,206,091 |
| 19 Mar 2018 | INR | 813.95 | 813.95 | 754.2 | 796.2 | 796.2 | +21 (+2.71%) | 4,905,206 |
| 16 Mar 2018 | INR | 767.6 | 790.7 | 760.4 | 775.2 | 775.2 | +22.15 (+2.94%) | 5,299,887 |
| 15 Mar 2018 | INR | 719 | 753.05 | 718 | 753.05 | 753.05 | +35.85 (+5.00%) | 2,569,091 |
| 14 Mar 2018 | INR | 714.6 | 738.4 | 709 | 717.2 | 717.2 | +8.7 (+1.23%) | 2,390,881 |
| 13 Mar 2018 | INR | 675 | 708.5 | 670 | 708.5 | 708.5 | +33.7 (+4.99%) | 2,906,366 |
| 12 Mar 2018 | INR | 657.1 | 676.55 | 650 | 674.8 | 674.8 | +30.45 (+4.73%) | 1,031,992 |
| 9 Mar 2018 | INR | 661.9 | 669.25 | 641.95 | 644.35 | 644.35 | -10.1 (-1.54%) | 1,063,439 |
| 8 Mar 2018 | INR | 668 | 674.7 | 622.05 | 654.45 | 654.45 | +0.25 (+0.04%) | 2,003,374 |
| 7 Mar 2018 | INR | 663.5 | 674.9 | 646.3 | 654.2 | 654.2 | -20.15 (-2.99%) | 1,155,701 |
| 6 Mar 2018 | INR | 673.15 | 689.5 | 668 | 674.35 | 674.35 | +16.1 (+2.45%) | 1,854,242 |
| 5 Mar 2018 | INR | 685 | 685 | 657.85 | 658.25 | 658.25 | -34.2 (-4.94%) | 1,503,496 |
| 1 Mar 2018 | INR | 708.15 | 708.15 | 685 | 692.45 | 692.45 | +18 (+2.67%) | 3,146,011 |
| 28 Feb 2018 | INR | 649.5 | 674.45 | 645.1 | 674.45 | 674.45 | +32.1 (+5.00%) | 1,322,427 |
| 27 Feb 2018 | INR | 616.9 | 642.35 | 616.9 | 642.35 | 642.35 | +30.55 (+4.99%) | 1,845,249 |
| 26 Feb 2018 | INR | 625 | 630.8 | 605.6 | 611.8 | 611.8 | -7.4 (-1.20%) | 1,457,501 |
| 23 Feb 2018 | INR | 608 | 631 | 599 | 619.2 | 619.2 | +12.7 (+2.09%) | 2,304,702 |
| 22 Feb 2018 | INR | 622.2 | 630 | 606.5 | 606.5 | 606.5 | -31.9 (-5.00%) | 4,099,476 |
| 21 Feb 2018 | INR | 669.8 | 669.8 | 638.4 | 638.4 | 638.4 | -33.55 (-4.99%) | 1,189,643 |
| 20 Feb 2018 | INR | 693 | 695.95 | 671.95 | 671.95 | 671.95 | -35.35 (-5.00%) | 1,128,249 |
| 19 Feb 2018 | INR | 705 | 716.5 | 671.1 | 707.3 | 707.3 | +6.2 (+0.88%) | 1,763,247 |
| 16 Feb 2018 | INR | 734 | 742.5 | 695.1 | 701.1 | 701.1 | -19.15 (-2.66%) | 1,333,604 |
| 15 Feb 2018 | INR | 755 | 769 | 715.1 | 720.25 | 720.25 | -29 (-3.87%) | 1,257,681 |
| 14 Feb 2018 | INR | 772 | 783.65 | 745 | 749.25 | 749.25 | +2.9 (+0.39%) | 2,459,144 |
| 12 Feb 2018 | INR | 730 | 746.35 | 730 | 746.35 | 746.35 | +35.5 (+4.99%) | 1,848,822 |
| 9 Feb 2018 | INR | 656 | 710.85 | 655 | 710.85 | 710.85 | +33.85 (+5%) | 2,587,186 |
| 8 Feb 2018 | INR | 648 | 677 | 645 | 677 | 677 | +32.2 (+4.99%) | 1,103,109 |
| 7 Feb 2018 | INR | 615 | 648.9 | 595.55 | 644.8 | 644.8 | +26.8 (+4.34%) | 5,516,733 |
