| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 490 | 495 | 479 | 482.1 | 482.1 | -10.65 (-2.16%) | 20,270 |
| 21 Mar 2018 | INR | 483 | 496.45 | 456 | 492.75 | 492.75 | +10.3 (+2.13%) | 24,655 |
| 20 Mar 2018 | INR | 500 | 501.95 | 480 | 482.45 | 482.45 | -20.6 (-4.10%) | 29,301 |
| 19 Mar 2018 | INR | 538.9 | 539 | 497.1 | 503.05 | 503.05 | -32.6 (-6.09%) | 47,277 |
| 16 Mar 2018 | INR | 522 | 538.8 | 518.55 | 535.65 | 535.65 | +17.4 (+3.36%) | 355,773 |
| 15 Mar 2018 | INR | 495 | 521 | 486.5 | 518.25 | 518.25 | +21.8 (+4.39%) | 308,551 |
| 14 Mar 2018 | INR | 506.75 | 506.75 | 495.2 | 496.45 | 496.45 | -13.3 (-2.61%) | 21,278 |
| 13 Mar 2018 | INR | 509 | 514.9 | 501.6 | 509.75 | 509.75 | -0.95 (-0.19%) | 151,976 |
| 12 Mar 2018 | INR | 470 | 514 | 470 | 510.7 | 510.7 | +37.55 (+7.94%) | 335,552 |
| 9 Mar 2018 | INR | 470.1 | 475.9 | 468.6 | 473.15 | 473.15 | +4.65 (+0.99%) | 18,484 |
| 8 Mar 2018 | INR | 467.65 | 477.3 | 465.2 | 468.5 | 468.5 | -1.7 (-0.36%) | 14,955 |
| 7 Mar 2018 | INR | 481.2 | 481.2 | 466 | 470.2 | 470.2 | -14.25 (-2.94%) | 19,081 |
| 6 Mar 2018 | INR | 481.25 | 489.9 | 473.9 | 484.45 | 484.45 | +3.2 (+0.66%) | 213,504 |
| 5 Mar 2018 | INR | 479.95 | 484.7 | 466.15 | 481.25 | 481.25 | +1.3 (+0.27%) | 51,935 |
| 1 Mar 2018 | INR | 460.1 | 489.9 | 460.1 | 479.95 | 479.95 | +12.6 (+2.70%) | 171,277 |
| 28 Feb 2018 | INR | 455.1 | 468 | 453.05 | 467.35 | 467.35 | +8.8 (+1.92%) | 74,018 |
| 27 Feb 2018 | INR | 460.2 | 460.2 | 450 | 458.55 | 458.55 | +2 (+0.44%) | 22,322 |
| 26 Feb 2018 | INR | 447 | 458.85 | 447 | 456.55 | 456.55 | +9.9 (+2.22%) | 33,863 |
| 23 Feb 2018 | INR | 443.9 | 449.9 | 443.9 | 446.65 | 446.65 | -0.3 (-0.07%) | 22,145 |
| 22 Feb 2018 | INR | 452 | 455 | 442.5 | 446.95 | 446.95 | +0.95 (+0.21%) | 39,910 |
| 21 Feb 2018 | INR | 456.95 | 456.95 | 444 | 446 | 446 | -2.05 (-0.46%) | 15,883 |
| 20 Feb 2018 | INR | 460 | 460 | 447 | 448.05 | 448.05 | -6.4 (-1.41%) | 23,286 |
| 19 Feb 2018 | INR | 472.6 | 472.6 | 452.5 | 454.45 | 454.45 | -12.3 (-2.64%) | 17,048 |
| 16 Feb 2018 | INR | 463.45 | 469.25 | 455.05 | 466.75 | 466.75 | +3.35 (+0.72%) | 23,520 |
| 15 Feb 2018 | INR | 466 | 474.45 | 460.2 | 463.4 | 463.4 | -2.25 (-0.48%) | 21,182 |
| 14 Feb 2018 | INR | 471.5 | 475 | 465 | 465.65 | 465.65 | -5.85 (-1.24%) | 20,181 |
| 12 Feb 2018 | INR | 475.1 | 476 | 469.05 | 471.5 | 471.5 | -0.45 (-0.10%) | 20,919 |
| 9 Feb 2018 | INR | 475 | 475 | 462 | 471.95 | 471.95 | -3.25 (-0.68%) | 36,127 |
| 8 Feb 2018 | INR | 475.15 | 479.1 | 468.05 | 475.2 | 475.2 | +5.55 (+1.18%) | 36,534 |
| 7 Feb 2018 | INR | 470.5 | 480 | 466.1 | 469.65 | 469.65 | +3.5 (+0.75%) | 101,318 |
