| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,710 | 1,722.95 | 1,680 | 1,683.4 | 1,683.4 | -22.05 (-1.29%) | 32,454 |
| 21 Mar 2018 | INR | 1,725 | 1,758.9 | 1,695 | 1,705.45 | 1,705.45 | -4.4 (-0.26%) | 56,980 |
| 20 Mar 2018 | INR | 1,760.05 | 1,814.55 | 1,698 | 1,709.85 | 1,709.85 | -60.3 (-3.41%) | 109,427 |
| 19 Mar 2018 | INR | 1,785.1 | 1,835 | 1,764 | 1,770.15 | 1,770.15 | -29.35 (-1.63%) | 41,418 |
| 16 Mar 2018 | INR | 1,838.9 | 1,864.95 | 1,790 | 1,799.5 | 1,799.5 | -38.75 (-2.11%) | 43,178 |
| 15 Mar 2018 | INR | 1,818 | 1,860 | 1,802.1 | 1,838.25 | 1,838.25 | +34.4 (+1.91%) | 76,286 |
| 14 Mar 2018 | INR | 1,790 | 1,839 | 1,775.3 | 1,803.85 | 1,803.85 | +47.55 (+2.71%) | 115,672 |
| 13 Mar 2018 | INR | 1,769.95 | 1,830 | 1,743 | 1,756.3 | 1,756.3 | -16.55 (-0.93%) | 61,969 |
| 12 Mar 2018 | INR | 1,775 | 1,809.7 | 1,764.95 | 1,772.85 | 1,772.85 | +4.35 (+0.25%) | 42,854 |
| 9 Mar 2018 | INR | 1,732.35 | 1,793.95 | 1,725.05 | 1,768.5 | 1,768.5 | +36.9 (+2.13%) | 73,146 |
| 8 Mar 2018 | INR | 1,716.55 | 1,739 | 1,701.65 | 1,731.6 | 1,731.6 | +40.35 (+2.39%) | 27,662 |
| 7 Mar 2018 | INR | 1,769.95 | 1,770 | 1,661.15 | 1,691.25 | 1,691.25 | -72 (-4.08%) | 111,172 |
| 6 Mar 2018 | INR | 1,764 | 1,794 | 1,755 | 1,763.25 | 1,763.25 | +12 (+0.69%) | 44,700 |
| 5 Mar 2018 | INR | 1,792.95 | 1,809.75 | 1,724.4 | 1,751.25 | 1,751.25 | -97.15 (-5.26%) | 186,369 |
| 1 Mar 2018 | INR | 1,835 | 1,929 | 1,785 | 1,848.4 | 1,848.4 | +43.75 (+2.42%) | 140,943 |
| 28 Feb 2018 | INR | 1,733.25 | 1,850 | 1,733.25 | 1,804.65 | 1,804.65 | +52.05 (+2.97%) | 73,601 |
| 27 Feb 2018 | INR | 1,746.05 | 1,764 | 1,730.05 | 1,752.6 | 1,752.6 | +12.8 (+0.74%) | 57,664 |
| 26 Feb 2018 | INR | 1,730 | 1,768 | 1,725 | 1,739.8 | 1,739.8 | +18.35 (+1.07%) | 48,818 |
| 23 Feb 2018 | INR | 1,693.35 | 1,749 | 1,665 | 1,721.45 | 1,721.45 | +50.05 (+2.99%) | 100,388 |
| 22 Feb 2018 | INR | 1,689.85 | 1,692.25 | 1,662.5 | 1,671.4 | 1,671.4 | -16.8 (-1.00%) | 53,185 |
| 21 Feb 2018 | INR | 1,704.95 | 1,739.95 | 1,685 | 1,688.2 | 1,688.2 | -2.6 (-0.15%) | 53,238 |
| 20 Feb 2018 | INR | 1,710 | 1,710 | 1,675.1 | 1,690.8 | 1,690.8 | -9.9 (-0.58%) | 44,549 |
| 19 Feb 2018 | INR | 1,708.95 | 1,715.95 | 1,689.05 | 1,700.7 | 1,700.7 | +0.85 (+0.05%) | 40,202 |
| 16 Feb 2018 | INR | 1,714 | 1,731 | 1,680 | 1,699.85 | 1,699.85 | -10.8 (-0.63%) | 51,037 |
| 15 Feb 2018 | INR | 1,770 | 1,790 | 1,695.1 | 1,710.65 | 1,710.65 | -57.55 (-3.25%) | 46,333 |
| 14 Feb 2018 | INR | 1,771.05 | 1,804.95 | 1,755.25 | 1,768.2 | 1,768.2 | +6.85 (+0.39%) | 92,495 |
| 12 Feb 2018 | INR | 1,749 | 1,817.9 | 1,732.55 | 1,761.35 | 1,761.35 | +32.75 (+1.89%) | 114,717 |
| 9 Feb 2018 | INR | 1,689 | 1,750 | 1,650.1 | 1,728.6 | 1,728.6 | +22.3 (+1.31%) | 129,164 |
| 8 Feb 2018 | INR | 1,673 | 1,727.8 | 1,655 | 1,706.3 | 1,706.3 | +49.75 (+3.00%) | 65,303 |
| 7 Feb 2018 | INR | 1,643.55 | 1,680 | 1,628 | 1,656.55 | 1,656.55 | +37.25 (+2.30%) | 46,242 |
