| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | INR | 435 | 435.1 | 416 | 422.25 | 422.25 | -25.8 (-5.76%) | 345,928 |
| 22 Mar 2018 | INR | 462.9 | 465.95 | 445.7 | 448.05 | 448.05 | -12.85 (-2.79%) | 124,499 |
| 21 Mar 2018 | INR | 460 | 474.8 | 455.9 | 460.9 | 460.9 | +5.25 (+1.15%) | 218,652 |
| 20 Mar 2018 | INR | 464 | 474.7 | 452.7 | 455.65 | 455.65 | -17.15 (-3.63%) | 185,124 |
| 19 Mar 2018 | INR | 499.5 | 499.5 | 471 | 472.8 | 472.8 | -22.1 (-4.47%) | 154,521 |
| 16 Mar 2018 | INR | 486 | 503 | 484.05 | 494.9 | 494.9 | +11.05 (+2.28%) | 357,502 |
| 15 Mar 2018 | INR | 464.4 | 488 | 461.5 | 483.85 | 483.85 | +21.05 (+4.55%) | 302,502 |
| 14 Mar 2018 | INR | 461.9 | 466 | 456.3 | 462.8 | 462.8 | -2.65 (-0.57%) | 125,936 |
| 13 Mar 2018 | INR | 459 | 469.9 | 453.1 | 465.45 | 465.45 | +5.85 (+1.27%) | 220,316 |
| 12 Mar 2018 | INR | 451.75 | 464 | 448.25 | 459.6 | 459.6 | +15.75 (+3.55%) | 273,555 |
| 9 Mar 2018 | INR | 443.7 | 458 | 432.05 | 443.85 | 443.85 | +4.55 (+1.04%) | 262,950 |
| 8 Mar 2018 | INR | 453 | 457 | 418.25 | 439.3 | 439.3 | -8.3 (-1.85%) | 428,968 |
| 7 Mar 2018 | INR | 478.1 | 479.15 | 442.65 | 447.6 | 447.6 | -35.25 (-7.30%) | 462,085 |
| 6 Mar 2018 | INR | 509.3 | 513.4 | 477.95 | 482.85 | 482.85 | -22.5 (-4.45%) | 180,604 |
| 5 Mar 2018 | INR | 511.95 | 511.95 | 500.55 | 505.35 | 505.35 | -7.7 (-1.50%) | 89,757 |
| 1 Mar 2018 | INR | 510.1 | 519.1 | 510.05 | 513.05 | 513.05 | +2.8 (+0.55%) | 118,433 |
| 28 Feb 2018 | INR | 510 | 516.95 | 507.1 | 510.25 | 510.25 | -4.65 (-0.90%) | 116,296 |
| 27 Feb 2018 | INR | 522 | 524 | 512 | 514.9 | 514.9 | -4.7 (-0.90%) | 112,673 |
| 26 Feb 2018 | INR | 524.95 | 528.9 | 516.6 | 519.6 | 519.6 | -0.65 (-0.12%) | 164,642 |
| 23 Feb 2018 | INR | 515.25 | 529.7 | 515.25 | 520.25 | 520.25 | +6.45 (+1.26%) | 207,746 |
| 22 Feb 2018 | INR | 510.5 | 523.35 | 508.35 | 513.8 | 513.8 | +0.6 (+0.12%) | 180,546 |
| 21 Feb 2018 | INR | 516.1 | 518.9 | 510.05 | 513.2 | 513.2 | 0.0 (0.0%) | 154,988 |
| 20 Feb 2018 | INR | 512 | 521 | 510.15 | 513.2 | 513.2 | +4.05 (+0.80%) | 138,223 |
| 19 Feb 2018 | INR | 510 | 524 | 505 | 509.15 | 509.15 | -4.1 (-0.80%) | 242,511 |
| 16 Feb 2018 | INR | 533 | 536 | 510.2 | 513.25 | 513.25 | -14.9 (-2.82%) | 257,454 |
| 15 Feb 2018 | INR | 540 | 544.8 | 523 | 528.15 | 528.15 | -1.8 (-0.34%) | 213,604 |
| 14 Feb 2018 | INR | 538 | 546.7 | 519.5 | 529.95 | 529.95 | -30.5 (-5.44%) | 560,291 |
| 12 Feb 2018 | INR | 541.7 | 575.95 | 541.35 | 560.45 | 560.45 | +23.95 (+4.46%) | 432,767 |
| 9 Feb 2018 | INR | 529 | 547.45 | 516.35 | 536.5 | 536.5 | -2.85 (-0.53%) | 297,288 |
| 8 Feb 2018 | INR | 516.4 | 545.2 | 515.05 | 539.35 | 539.35 | +26.85 (+5.24%) | 393,622 |
