| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 500.05 | 501.5 | 493.55 | 496.2 | 496.2 | -2.65 (-0.53%) | 32,701 |
| 21 Mar 2018 | INR | 500 | 507.65 | 496.5 | 498.85 | 498.85 | +0.5 (+0.10%) | 46,380 |
| 20 Mar 2018 | INR | 502 | 502.3 | 495.2 | 498.35 | 498.35 | -6.85 (-1.36%) | 52,252 |
| 19 Mar 2018 | INR | 520 | 520.9 | 501.5 | 505.2 | 505.2 | -11.9 (-2.30%) | 57,454 |
| 16 Mar 2018 | INR | 524.9 | 525.05 | 515 | 517.1 | 517.1 | -3.4 (-0.65%) | 114,157 |
| 15 Mar 2018 | INR | 522.7 | 528 | 518 | 520.5 | 520.5 | +3.7 (+0.72%) | 99,097 |
| 14 Mar 2018 | INR | 515.45 | 523 | 512.8 | 516.8 | 516.8 | +3.65 (+0.71%) | 88,542 |
| 13 Mar 2018 | INR | 504 | 518.15 | 502.15 | 513.15 | 513.15 | +8.2 (+1.62%) | 61,299 |
| 12 Mar 2018 | INR | 505 | 509.95 | 500.5 | 504.95 | 504.95 | +2.15 (+0.43%) | 43,805 |
| 9 Mar 2018 | INR | 504 | 507.1 | 500.2 | 502.8 | 502.8 | -0.2 (-0.04%) | 50,400 |
| 8 Mar 2018 | INR | 503.4 | 507 | 490.1 | 503 | 503 | +2.3 (+0.46%) | 43,891 |
| 7 Mar 2018 | INR | 502 | 505.95 | 497.4 | 500.7 | 500.7 | -0.4 (-0.08%) | 36,170 |
| 6 Mar 2018 | INR | 511.25 | 511.9 | 496.75 | 501.1 | 501.1 | -5.1 (-1.01%) | 28,949 |
| 5 Mar 2018 | INR | 512 | 512 | 502 | 506.2 | 506.2 | -4.7 (-0.92%) | 29,747 |
| 1 Mar 2018 | INR | 509.1 | 522 | 508.55 | 510.9 | 510.9 | +3.7 (+0.73%) | 70,103 |
| 28 Feb 2018 | INR | 510 | 512.25 | 504.85 | 507.2 | 507.2 | -4.75 (-0.93%) | 17,833 |
| 27 Feb 2018 | INR | 519 | 519.8 | 508.1 | 511.95 | 511.95 | -1.1 (-0.21%) | 33,859 |
| 26 Feb 2018 | INR | 510 | 516.4 | 510 | 513.05 | 513.05 | +6 (+1.18%) | 28,892 |
| 23 Feb 2018 | INR | 502.5 | 508.7 | 495.45 | 507.05 | 507.05 | +10.9 (+2.20%) | 37,123 |
| 22 Feb 2018 | INR | 509 | 509 | 493.05 | 496.15 | 496.15 | -9.55 (-1.89%) | 34,716 |
| 21 Feb 2018 | INR | 510 | 511.25 | 500.65 | 505.7 | 505.7 | -2.75 (-0.54%) | 56,788 |
| 20 Feb 2018 | INR | 507.1 | 511.5 | 503 | 508.45 | 508.45 | +4.8 (+0.95%) | 41,205 |
| 19 Feb 2018 | INR | 507.9 | 507.9 | 498.05 | 503.65 | 503.65 | -1 (-0.20%) | 75,529 |
| 16 Feb 2018 | INR | 518.6 | 520.75 | 500 | 504.65 | 504.65 | -10.9 (-2.11%) | 141,036 |
| 15 Feb 2018 | INR | 516.35 | 525.35 | 512.25 | 515.55 | 515.55 | 0.0 (0.0%) | 87,115 |
| 14 Feb 2018 | INR | 515 | 521.25 | 512.5 | 515.55 | 515.55 | -1.2 (-0.23%) | 41,047 |
| 12 Feb 2018 | INR | 515 | 520.95 | 512.55 | 516.75 | 516.75 | +1.95 (+0.38%) | 51,771 |
| 9 Feb 2018 | INR | 515 | 520.3 | 504.9 | 514.8 | 514.8 | -6.3 (-1.21%) | 52,442 |
| 8 Feb 2018 | INR | 516.45 | 522.7 | 506.55 | 521.1 | 521.1 | +18.25 (+3.63%) | 76,737 |
| 7 Feb 2018 | INR | 508 | 518.95 | 488 | 502.85 | 502.85 | -2.5 (-0.49%) | 163,104 |
