| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 491.3 | 492.5 | 483.4 | 486.9 | 16.23 | -1.2 (-0.25%) | 450,540 |
| 21 Mar 2018 | INR | 484.9 | 494.6 | 484.9 | 488.1 | 16.27 | +1.4 (+0.29%) | 162,090 |
| 20 Mar 2018 | INR | 486.7 | 495 | 485 | 486.7 | 16.2233 | -1.4 (-0.29%) | 154,020 |
| 19 Mar 2018 | INR | 501.7 | 503.4 | 480.4 | 488.1 | 16.27 | -10.5 (-2.11%) | 220,740 |
| 16 Mar 2018 | INR | 493.3 | 500 | 493.3 | 498.6 | 16.62 | +5.9 (+1.20%) | 197,460 |
| 15 Mar 2018 | INR | 496 | 498 | 485.8 | 492.7 | 16.4233 | +2.8 (+0.57%) | 449,250 |
| 14 Mar 2018 | INR | 481.7 | 492.6 | 481.7 | 489.9 | 16.33 | +0.4 (+0.08%) | 105,360 |
| 13 Mar 2018 | INR | 477 | 493.8 | 477 | 489.5 | 16.3167 | +9.6 (+2.00%) | 728,310 |
| 12 Mar 2018 | INR | 483.3 | 483.3 | 477.9 | 479.9 | 15.9967 | -0.2 (-0.04%) | 229,140 |
| 9 Mar 2018 | INR | 483.3 | 483.3 | 475 | 480.1 | 16.0033 | +2.4 (+0.50%) | 123,420 |
| 8 Mar 2018 | INR | 475.7 | 480 | 472 | 477.7 | 15.9233 | +8.3 (+1.77%) | 889,200 |
| 7 Mar 2018 | INR | 481.7 | 484.5 | 467.3 | 469.4 | 15.6467 | -12.7 (-2.63%) | 209,820 |
| 6 Mar 2018 | INR | 486.7 | 490 | 481.3 | 482.1 | 16.07 | -2 (-0.41%) | 243,420 |
| 5 Mar 2018 | INR | 486.7 | 488.9 | 482.3 | 484.1 | 16.1367 | -1.3 (-0.27%) | 162,330 |
| 1 Mar 2018 | INR | 480.3 | 490 | 480.3 | 485.4 | 16.18 | -1 (-0.21%) | 2,703,330 |
| 28 Feb 2018 | INR | 490 | 490 | 480.3 | 486.4 | 16.2133 | +4.1 (+0.85%) | 290,490 |
| 27 Feb 2018 | INR | 493.3 | 493.3 | 481.5 | 482.3 | 16.0767 | -4.1 (-0.84%) | 304,740 |
| 26 Feb 2018 | INR | 486.7 | 495 | 484.7 | 486.4 | 16.2133 | +2.3 (+0.48%) | 229,080 |
| 23 Feb 2018 | INR | 500 | 500 | 480 | 484.1 | 16.1367 | -12.5 (-2.52%) | 355,440 |
| 22 Feb 2018 | INR | 500 | 503.3 | 495.7 | 496.6 | 16.5533 | -6.7 (-1.33%) | 266,340 |
| 21 Feb 2018 | INR | 508.3 | 508.7 | 500.1 | 503.3 | 16.7767 | -1.8 (-0.36%) | 192,210 |
| 20 Feb 2018 | INR | 513.8 | 513.8 | 503.4 | 505.1 | 16.8367 | -1.8 (-0.36%) | 595,410 |
| 19 Feb 2018 | INR | 513.3 | 515 | 501 | 506.9 | 16.8967 | -5 (-0.98%) | 461,130 |
| 16 Feb 2018 | INR | 521.6 | 521.6 | 510 | 511.9 | 17.0633 | -3.3 (-0.64%) | 141,660 |
| 15 Feb 2018 | INR | 520.5 | 521.7 | 513.8 | 515.2 | 17.1733 | -3.3 (-0.64%) | 293,790 |
| 14 Feb 2018 | INR | 522.1 | 522.1 | 516.7 | 518.5 | 17.2833 | -2.3 (-0.44%) | 390,090 |
| 12 Feb 2018 | INR | 516.7 | 525 | 515.7 | 520.8 | 17.36 | +5.1 (+0.99%) | 309,360 |
| 9 Feb 2018 | INR | 515.1 | 520.8 | 512.8 | 515.7 | 17.19 | -4.6 (-0.88%) | 297,870 |
| 8 Feb 2018 | INR | 513.3 | 525.7 | 513.3 | 520.3 | 17.3433 | +8.1 (+1.58%) | 943,680 |
| 7 Feb 2018 | INR | 515 | 521.6 | 510.4 | 512.2 | 17.0733 | -1.4 (-0.27%) | 290,040 |
