| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 517.3 | 518 | 506.1 | 507.65 | 101.53 | -3 (-0.59%) | 132,520 |
| 21 Mar 2018 | INR | 514 | 519.1 | 509 | 510.65 | 102.13 | -2.2 (-0.43%) | 308,390 |
| 20 Mar 2018 | INR | 521.65 | 521.65 | 510.95 | 512.85 | 102.57 | -8.8 (-1.69%) | 166,340 |
| 19 Mar 2018 | INR | 534.8 | 534.8 | 518 | 521.65 | 104.33 | +0.35 (+0.07%) | 132,680 |
| 16 Mar 2018 | INR | 535.1 | 539.9 | 516.55 | 521.3 | 104.26 | -13 (-2.43%) | 386,560 |
| 15 Mar 2018 | INR | 532.1 | 540 | 532 | 534.3 | 106.86 | -1.9 (-0.35%) | 142,480 |
| 14 Mar 2018 | INR | 543 | 543 | 529.05 | 536.2 | 107.24 | -8.1 (-1.49%) | 268,990 |
| 13 Mar 2018 | INR | 520.15 | 547.65 | 519.5 | 544.3 | 108.86 | +22.9 (+4.39%) | 507,680 |
| 12 Mar 2018 | INR | 520.25 | 524.45 | 518.05 | 521.4 | 104.28 | +2 (+0.39%) | 279,240 |
| 9 Mar 2018 | INR | 521.5 | 526.1 | 517 | 519.4 | 103.88 | -1.9 (-0.36%) | 285,820 |
| 8 Mar 2018 | INR | 521.1 | 527 | 512 | 521.3 | 104.26 | +1.15 (+0.22%) | 492,890 |
| 7 Mar 2018 | INR | 526.05 | 536.15 | 515.1 | 520.15 | 104.03 | -16 (-2.98%) | 333,120 |
| 6 Mar 2018 | INR | 533 | 545 | 530 | 536.15 | 107.23 | +5.45 (+1.03%) | 785,150 |
| 5 Mar 2018 | INR | 545 | 545 | 527.1 | 530.7 | 106.14 | -1.05 (-0.20%) | 538,300 |
| 1 Mar 2018 | INR | 543.55 | 543.95 | 528.15 | 531.75 | 106.35 | -11.8 (-2.17%) | 130,930 |
| 28 Feb 2018 | INR | 525.5 | 548 | 525 | 543.55 | 108.71 | +6.15 (+1.14%) | 384,470 |
| 27 Feb 2018 | INR | 521.05 | 538.8 | 520.05 | 537.4 | 107.48 | +16.6 (+3.19%) | 426,250 |
| 26 Feb 2018 | INR | 515.7 | 524.6 | 515.25 | 520.8 | 104.16 | +5.1 (+0.99%) | 224,160 |
| 23 Feb 2018 | INR | 514.9 | 521 | 514.05 | 515.7 | 103.14 | +1.1 (+0.21%) | 176,360 |
| 22 Feb 2018 | INR | 511.55 | 520 | 511 | 514.6 | 102.92 | -2.35 (-0.45%) | 591,710 |
| 21 Feb 2018 | INR | 511.5 | 521.9 | 511.5 | 516.95 | 103.39 | -2.05 (-0.39%) | 156,370 |
| 20 Feb 2018 | INR | 527 | 527 | 513.95 | 519 | 103.8 | +0.05 (+0.01%) | 144,630 |
| 19 Feb 2018 | INR | 520.3 | 532 | 513.2 | 518.95 | 103.79 | -6.35 (-1.21%) | 137,910 |
| 16 Feb 2018 | INR | 527.25 | 535.4 | 517.05 | 525.3 | 105.06 | -1.95 (-0.37%) | 170,200 |
| 15 Feb 2018 | INR | 535.35 | 541.9 | 525.1 | 527.25 | 105.45 | -8.45 (-1.58%) | 777,740 |
| 14 Feb 2018 | INR | 520 | 549.9 | 519.15 | 535.7 | 107.14 | +17.3 (+3.34%) | 619,320 |
| 12 Feb 2018 | INR | 520 | 524 | 515.85 | 518.4 | 103.68 | +3.75 (+0.73%) | 154,560 |
| 9 Feb 2018 | INR | 500.2 | 517 | 500 | 514.65 | 102.93 | +5.95 (+1.17%) | 289,870 |
| 8 Feb 2018 | INR | 503.55 | 514.45 | 502.35 | 508.7 | 101.74 | +6.5 (+1.29%) | 821,620 |
| 7 Feb 2018 | INR | 503.6 | 510 | 498 | 502.2 | 100.44 | -1.1 (-0.22%) | 423,860 |
