| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 521.75 | 526.45 | 521 | 525.1 | 525.1 | +3.9 (+0.75%) | 74,839 |
| 21 Mar 2018 | INR | 522.95 | 527.8 | 517.4 | 521.2 | 521.2 | +2.75 (+0.53%) | 71,957 |
| 20 Mar 2018 | INR | 510 | 522.7 | 508.25 | 518.45 | 518.45 | +7.2 (+1.41%) | 82,548 |
| 19 Mar 2018 | INR | 515 | 517.7 | 504.7 | 511.25 | 511.25 | -3.25 (-0.63%) | 64,343 |
| 16 Mar 2018 | INR | 526.9 | 526.9 | 512.8 | 514.5 | 514.5 | -8.9 (-1.70%) | 66,575 |
| 15 Mar 2018 | INR | 518.4 | 528 | 516 | 523.4 | 523.4 | +5.4 (+1.04%) | 192,308 |
| 14 Mar 2018 | INR | 511.8 | 520.15 | 508.05 | 518 | 518 | +5.25 (+1.02%) | 153,322 |
| 13 Mar 2018 | INR | 493 | 514.45 | 489.6 | 512.75 | 512.75 | +19.75 (+4.01%) | 254,336 |
| 12 Mar 2018 | INR | 485 | 494.85 | 483.5 | 493 | 493 | +9.55 (+1.98%) | 53,112 |
| 9 Mar 2018 | INR | 481 | 492.2 | 481 | 483.45 | 483.45 | -2.1 (-0.43%) | 72,156 |
| 8 Mar 2018 | INR | 497 | 497 | 477.5 | 485.55 | 485.55 | -5.15 (-1.05%) | 132,115 |
| 7 Mar 2018 | INR | 515 | 515 | 485.5 | 490.7 | 490.7 | -21.55 (-4.21%) | 134,183 |
| 6 Mar 2018 | INR | 514.75 | 523.45 | 510 | 512.25 | 512.25 | -1.15 (-0.22%) | 78,369 |
| 5 Mar 2018 | INR | 505.8 | 515.2 | 503.55 | 513.4 | 513.4 | +6.15 (+1.21%) | 99,772 |
| 1 Mar 2018 | INR | 506 | 518.5 | 505.55 | 507.25 | 507.25 | -0.5 (-0.10%) | 67,971 |
| 28 Feb 2018 | INR | 505 | 512.8 | 503.05 | 507.75 | 507.75 | -1.85 (-0.36%) | 54,583 |
| 27 Feb 2018 | INR | 517.9 | 523.3 | 507.9 | 509.6 | 509.6 | -7.3 (-1.41%) | 86,701 |
| 26 Feb 2018 | INR | 520 | 520.2 | 514 | 516.9 | 516.9 | -0.75 (-0.14%) | 63,774 |
| 23 Feb 2018 | INR | 504 | 519 | 504 | 517.65 | 517.65 | +9.7 (+1.91%) | 59,075 |
| 22 Feb 2018 | INR | 512 | 515 | 505 | 507.95 | 507.95 | -3.6 (-0.70%) | 84,526 |
| 21 Feb 2018 | INR | 524 | 524 | 507.2 | 511.55 | 511.55 | -1.95 (-0.38%) | 61,463 |
| 20 Feb 2018 | INR | 515.15 | 518.75 | 510.5 | 513.5 | 513.5 | -1 (-0.19%) | 49,984 |
| 19 Feb 2018 | INR | 521.1 | 522.5 | 511.45 | 514.5 | 514.5 | -6.1 (-1.17%) | 79,618 |
| 16 Feb 2018 | INR | 528 | 531.95 | 518 | 520.6 | 520.6 | -7.85 (-1.49%) | 65,320 |
| 15 Feb 2018 | INR | 529.95 | 536 | 524.25 | 528.45 | 528.45 | +3.3 (+0.63%) | 111,700 |
| 14 Feb 2018 | INR | 529 | 530 | 520.5 | 525.15 | 525.15 | +4 (+0.77%) | 73,268 |
| 12 Feb 2018 | INR | 520 | 524.9 | 513 | 521.15 | 521.15 | +9.85 (+1.93%) | 122,622 |
| 9 Feb 2018 | INR | 503.5 | 516 | 503.5 | 511.3 | 511.3 | -3.95 (-0.77%) | 84,715 |
| 8 Feb 2018 | INR | 501 | 517 | 501 | 515.25 | 515.25 | +11.3 (+2.24%) | 101,513 |
| 7 Feb 2018 | INR | 504.15 | 515 | 501.15 | 503.95 | 503.95 | +2.1 (+0.42%) | 139,568 |
