| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 3,473.2 | 3,484.85 | 3,440 | 3,452.3 | 3,452.3 | -11.3 (-0.33%) | 482,411 |
| 21 Mar 2018 | INR | 3,529.95 | 3,529.95 | 3,455.55 | 3,463.6 | 3,463.6 | -50.2 (-1.43%) | 667,122 |
| 20 Mar 2018 | INR | 3,498.1 | 3,537 | 3,498.1 | 3,513.8 | 3,513.8 | -1.5 (-0.04%) | 212,901 |
| 19 Mar 2018 | INR | 3,546 | 3,549 | 3,490.8 | 3,515.3 | 3,515.3 | -30.8 (-0.87%) | 252,482 |
| 16 Mar 2018 | INR | 3,665 | 3,665 | 3,530.65 | 3,546.1 | 3,546.1 | -94.7 (-2.60%) | 462,796 |
| 15 Mar 2018 | INR | 3,641.9 | 3,690 | 3,632 | 3,640.8 | 3,640.8 | +1.45 (+0.04%) | 198,082 |
| 14 Mar 2018 | INR | 3,680 | 3,687.2 | 3,622 | 3,639.35 | 3,639.35 | -61.85 (-1.67%) | 192,489 |
| 13 Mar 2018 | INR | 3,694.95 | 3,729.75 | 3,672 | 3,701.2 | 3,701.2 | +6.7 (+0.18%) | 233,650 |
| 12 Mar 2018 | INR | 3,600.4 | 3,718 | 3,599.85 | 3,694.5 | 3,694.5 | +108.15 (+3.02%) | 192,336 |
| 9 Mar 2018 | INR | 3,605.9 | 3,661.45 | 3,581 | 3,586.35 | 3,586.35 | -0.35 (-0.01%) | 272,293 |
| 8 Mar 2018 | INR | 3,561 | 3,601 | 3,545.65 | 3,586.7 | 3,586.7 | +32.3 (+0.91%) | 145,720 |
| 7 Mar 2018 | INR | 3,550 | 3,560 | 3,515 | 3,554.4 | 3,554.4 | -7.5 (-0.21%) | 234,750 |
| 6 Mar 2018 | INR | 3,571.1 | 3,595 | 3,544.7 | 3,561.9 | 3,561.9 | +5.45 (+0.15%) | 380,991 |
| 5 Mar 2018 | INR | 3,578 | 3,581.9 | 3,535 | 3,556.45 | 3,556.45 | -20.45 (-0.57%) | 242,671 |
| 1 Mar 2018 | INR | 3,575 | 3,596.95 | 3,565.15 | 3,576.9 | 3,576.9 | -19.8 (-0.55%) | 200,696 |
| 28 Feb 2018 | INR | 3,525 | 3,613 | 3,525 | 3,596.7 | 3,596.7 | +11.2 (+0.31%) | 362,559 |
| 27 Feb 2018 | INR | 3,573.1 | 3,593.95 | 3,545 | 3,585.5 | 3,585.5 | +47.65 (+1.35%) | 320,893 |
| 26 Feb 2018 | INR | 3,519 | 3,549.95 | 3,500.4 | 3,537.85 | 3,537.85 | +43.15 (+1.23%) | 361,326 |
| 23 Feb 2018 | INR | 3,483.4 | 3,508 | 3,455 | 3,494.7 | 3,494.7 | +13.5 (+0.39%) | 142,023 |
| 22 Feb 2018 | INR | 3,484 | 3,499.3 | 3,458.7 | 3,481.2 | 3,481.2 | -9.55 (-0.27%) | 434,663 |
| 21 Feb 2018 | INR | 3,517.8 | 3,517.8 | 3,460 | 3,490.75 | 3,490.75 | +13.3 (+0.38%) | 266,352 |
| 20 Feb 2018 | INR | 3,466 | 3,518 | 3,443.25 | 3,477.45 | 3,477.45 | +11.75 (+0.34%) | 340,087 |
| 19 Feb 2018 | INR | 3,502 | 3,519.35 | 3,442 | 3,465.7 | 3,465.7 | -28.5 (-0.82%) | 246,616 |
| 16 Feb 2018 | INR | 3,549 | 3,549.8 | 3,485 | 3,494.2 | 3,494.2 | -33.05 (-0.94%) | 219,454 |
| 15 Feb 2018 | INR | 3,565 | 3,575 | 3,520 | 3,527.25 | 3,527.25 | -68.8 (-1.91%) | 221,710 |
| 14 Feb 2018 | INR | 3,620.4 | 3,624 | 3,562.65 | 3,596.05 | 3,596.05 | -15.85 (-0.44%) | 315,246 |
| 12 Feb 2018 | INR | 3,566 | 3,616.7 | 3,545.5 | 3,611.9 | 3,611.9 | +65.8 (+1.86%) | 385,092 |
| 9 Feb 2018 | INR | 3,536.8 | 3,576.35 | 3,530.1 | 3,546.1 | 3,546.1 | -36.1 (-1.01%) | 604,849 |
| 8 Feb 2018 | INR | 3,570 | 3,615.95 | 3,555 | 3,582.2 | 3,582.2 | +15.8 (+0.44%) | 325,607 |
| 7 Feb 2018 | INR | 3,618.9 | 3,620 | 3,542.5 | 3,566.4 | 3,566.4 | +24.55 (+0.69%) | 336,709 |
