| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 494.85 | 494.95 | 490 | 490.25 | 490.25 | -3.1 (-0.63%) | 15,554 |
| 21 Mar 2018 | INR | 495 | 496 | 490.5 | 493.35 | 493.35 | +0.95 (+0.19%) | 5,634 |
| 20 Mar 2018 | INR | 493 | 498.85 | 487.8 | 492.4 | 492.4 | -2.65 (-0.54%) | 13,592 |
| 19 Mar 2018 | INR | 508 | 508 | 491 | 495.05 | 495.05 | -8.25 (-1.64%) | 30,718 |
| 16 Mar 2018 | INR | 492.05 | 506.5 | 491 | 503.3 | 503.3 | +7.7 (+1.55%) | 4,331 |
| 15 Mar 2018 | INR | 495.1 | 501.35 | 490.45 | 495.6 | 495.6 | -0.35 (-0.07%) | 512,889 |
| 14 Mar 2018 | INR | 506.55 | 507.95 | 493.8 | 495.95 | 495.95 | -10.85 (-2.14%) | 14,617 |
| 13 Mar 2018 | INR | 504.95 | 515.45 | 504.95 | 506.8 | 506.8 | +1.65 (+0.33%) | 65,145 |
| 12 Mar 2018 | INR | 507.15 | 515 | 497 | 505.15 | 505.15 | -5.35 (-1.05%) | 12,141 |
| 9 Mar 2018 | INR | 523 | 523.15 | 506 | 510.5 | 510.5 | -5 (-0.97%) | 30,979 |
| 8 Mar 2018 | INR | 505 | 525 | 495 | 515.5 | 515.5 | +19.15 (+3.86%) | 517,314 |
| 7 Mar 2018 | INR | 497.35 | 507.95 | 490 | 496.35 | 496.35 | -8.4 (-1.66%) | 6,628 |
| 6 Mar 2018 | INR | 503.45 | 509 | 500 | 504.75 | 504.75 | +1.45 (+0.29%) | 7,339 |
| 5 Mar 2018 | INR | 504 | 509.95 | 500.25 | 503.3 | 503.3 | -8.3 (-1.62%) | 2,467 |
| 1 Mar 2018 | INR | 505.8 | 517.25 | 500 | 511.6 | 511.6 | +1.75 (+0.34%) | 15,132 |
| 28 Feb 2018 | INR | 512.3 | 513 | 501.55 | 509.85 | 509.85 | +0.5 (+0.10%) | 2,857 |
| 27 Feb 2018 | INR | 506 | 511 | 500 | 509.35 | 509.35 | +4.45 (+0.88%) | 11,292 |
| 26 Feb 2018 | INR | 511.25 | 511.25 | 491.9 | 504.9 | 504.9 | +6.7 (+1.34%) | 155,047 |
| 23 Feb 2018 | INR | 505.5 | 508 | 490.5 | 498.2 | 498.2 | -13.95 (-2.72%) | 37,451 |
| 22 Feb 2018 | INR | 512.95 | 519.9 | 505 | 512.15 | 512.15 | -2.75 (-0.53%) | 2,197 |
| 21 Feb 2018 | INR | 519.25 | 519.25 | 505.15 | 514.9 | 514.9 | -0.5 (-0.10%) | 6,371 |
| 20 Feb 2018 | INR | 507.95 | 518.9 | 506.55 | 515.4 | 515.4 | +7.65 (+1.51%) | 9,212 |
| 19 Feb 2018 | INR | 509.95 | 513.9 | 497.25 | 507.75 | 507.75 | +3 (+0.59%) | 3,198 |
| 16 Feb 2018 | INR | 508.6 | 514.4 | 500 | 504.75 | 504.75 | -8.7 (-1.69%) | 7,640 |
| 15 Feb 2018 | INR | 509.6 | 525 | 505.9 | 513.45 | 513.45 | -1.75 (-0.34%) | 6,837 |
| 14 Feb 2018 | INR | 503.1 | 518 | 503.1 | 515.2 | 515.2 | +10.35 (+2.05%) | 10,208 |
| 12 Feb 2018 | INR | 500.05 | 508.95 | 499 | 504.85 | 504.85 | +5.2 (+1.04%) | 4,948 |
| 9 Feb 2018 | INR | 499 | 503 | 489.25 | 499.65 | 499.65 | -1.65 (-0.33%) | 12,523 |
| 8 Feb 2018 | INR | 502.1 | 513 | 499.95 | 501.3 | 501.3 | -0.2 (-0.04%) | 14,667 |
| 7 Feb 2018 | INR | 507.7 | 512.45 | 495 | 501.5 | 501.5 | +1.2 (+0.24%) | 5,317 |
