| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 473.4 | 488.3 | 471.1 | 484.25 | 484.25 | +8.95 (+1.88%) | 21,513 |
| 21 Mar 2018 | INR | 486.15 | 493.8 | 471.2 | 475.3 | 475.3 | -8.7 (-1.80%) | 19,248 |
| 20 Mar 2018 | INR | 475 | 486 | 475 | 484 | 484 | +0.65 (+0.13%) | 12,985 |
| 19 Mar 2018 | INR | 478.9 | 485.65 | 474.6 | 483.35 | 483.35 | +7.45 (+1.57%) | 23,816 |
| 16 Mar 2018 | INR | 490 | 490.55 | 473.05 | 475.9 | 475.9 | -17.85 (-3.62%) | 27,686 |
| 15 Mar 2018 | INR | 493 | 497.25 | 488.25 | 493.75 | 493.75 | +0.3 (+0.06%) | 21,227 |
| 14 Mar 2018 | INR | 483.85 | 499.9 | 480.75 | 493.45 | 493.45 | +7.35 (+1.51%) | 34,887 |
| 13 Mar 2018 | INR | 481.7 | 492.7 | 481.7 | 486.1 | 486.1 | +2.95 (+0.61%) | 27,495 |
| 12 Mar 2018 | INR | 481.25 | 487.65 | 480 | 483.15 | 483.15 | +3.25 (+0.68%) | 26,030 |
| 9 Mar 2018 | INR | 473 | 486.4 | 464.95 | 479.9 | 479.9 | +5.35 (+1.13%) | 31,004 |
| 8 Mar 2018 | INR | 460.9 | 480.1 | 459.7 | 474.55 | 474.55 | +14.55 (+3.16%) | 46,233 |
| 7 Mar 2018 | INR | 477 | 477 | 448 | 460 | 460 | -17.7 (-3.71%) | 76,682 |
| 6 Mar 2018 | INR | 493.25 | 498.9 | 474.65 | 477.7 | 477.7 | -9.9 (-2.03%) | 17,481 |
| 5 Mar 2018 | INR | 490.65 | 493.95 | 481 | 487.6 | 487.6 | -5.9 (-1.20%) | 18,464 |
| 1 Mar 2018 | INR | 503.9 | 504.25 | 488.6 | 493.5 | 493.5 | -6.05 (-1.21%) | 8,638 |
| 28 Feb 2018 | INR | 501 | 508.1 | 497.5 | 499.55 | 499.55 | -6.65 (-1.31%) | 13,628 |
| 27 Feb 2018 | INR | 506.5 | 513 | 498.8 | 506.2 | 506.2 | +3.3 (+0.66%) | 35,453 |
| 26 Feb 2018 | INR | 496 | 506.85 | 491 | 502.9 | 502.9 | +8.7 (+1.76%) | 60,376 |
| 23 Feb 2018 | INR | 456 | 499 | 456 | 494.2 | 494.2 | +33.95 (+7.38%) | 50,779 |
| 22 Feb 2018 | INR | 465.9 | 469 | 457.1 | 460.25 | 460.25 | -8.1 (-1.73%) | 19,403 |
| 21 Feb 2018 | INR | 475.05 | 477 | 466 | 468.35 | 468.35 | -5.25 (-1.11%) | 16,606 |
| 20 Feb 2018 | INR | 463.6 | 477 | 458.45 | 473.6 | 473.6 | +12 (+2.60%) | 15,803 |
| 19 Feb 2018 | INR | 459.5 | 465.8 | 453 | 461.6 | 461.6 | +2.35 (+0.51%) | 24,199 |
| 16 Feb 2018 | INR | 472.1 | 475.45 | 456 | 459.25 | 459.25 | -13.2 (-2.79%) | 14,995 |
| 15 Feb 2018 | INR | 474.7 | 478.45 | 464.4 | 472.45 | 472.45 | -1.15 (-0.24%) | 26,452 |
| 14 Feb 2018 | INR | 487 | 488 | 469.3 | 473.6 | 473.6 | -5.95 (-1.24%) | 28,072 |
| 12 Feb 2018 | INR | 473 | 487.5 | 473 | 479.55 | 479.55 | +2.05 (+0.43%) | 22,663 |
| 9 Feb 2018 | INR | 470 | 482 | 451 | 477.5 | 477.5 | +4 (+0.84%) | 34,668 |
| 8 Feb 2018 | INR | 474.2 | 485 | 463.4 | 473.5 | 473.5 | +2.65 (+0.56%) | 84,448 |
| 7 Feb 2018 | INR | 461.05 | 481.1 | 458.75 | 470.85 | 470.85 | +13.85 (+3.03%) | 130,463 |
