| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | INR | 475.1 | 481 | 464 | 467.25 | 467.25 | -9.95 (-2.09%) | 154,574 |
| 1 Mar 2018 | INR | 473.1 | 484.8 | 472.5 | 477.2 | 477.2 | +2.05 (+0.43%) | 48,761 |
| 28 Feb 2018 | INR | 472.75 | 476.95 | 468.6 | 475.15 | 475.15 | +0.85 (+0.18%) | 106,107 |
| 27 Feb 2018 | INR | 474.9 | 478 | 469.95 | 474.3 | 474.3 | +2.4 (+0.51%) | 102,634 |
| 26 Feb 2018 | INR | 474.1 | 479 | 467.6 | 471.9 | 471.9 | -0.25 (-0.05%) | 86,259 |
| 23 Feb 2018 | INR | 469 | 484.95 | 465.15 | 472.15 | 472.15 | +5.6 (+1.20%) | 159,121 |
| 22 Feb 2018 | INR | 463.35 | 474.4 | 462.05 | 466.55 | 466.55 | +1.65 (+0.35%) | 57,143 |
| 21 Feb 2018 | INR | 476 | 477.5 | 462.4 | 464.9 | 464.9 | -7.55 (-1.60%) | 74,529 |
| 20 Feb 2018 | INR | 479 | 484 | 471.2 | 472.45 | 472.45 | -3.5 (-0.74%) | 101,602 |
| 19 Feb 2018 | INR | 491.1 | 491.15 | 471 | 475.95 | 475.95 | -13.55 (-2.77%) | 65,602 |
| 16 Feb 2018 | INR | 497 | 499.4 | 483.75 | 489.5 | 489.5 | -4.5 (-0.91%) | 79,628 |
| 15 Feb 2018 | INR | 483.9 | 498.8 | 480.55 | 494 | 494 | +12.7 (+2.64%) | 203,931 |
| 14 Feb 2018 | INR | 498.95 | 503.7 | 475.25 | 481.3 | 481.3 | -12.7 (-2.57%) | 391,313 |
| 12 Feb 2018 | INR | 492.95 | 501.15 | 485.1 | 494 | 494 | +6.6 (+1.35%) | 152,310 |
| 9 Feb 2018 | INR | 479.2 | 491.55 | 473.5 | 487.4 | 487.4 | +0.65 (+0.13%) | 350,886 |
| 8 Feb 2018 | INR | 506 | 511.95 | 483 | 486.75 | 486.75 | -16.7 (-3.32%) | 213,297 |
| 7 Feb 2018 | INR | 518 | 528.6 | 493.25 | 503.45 | 503.45 | -8.15 (-1.59%) | 304,688 |
| 6 Feb 2018 | INR | 514.95 | 527.15 | 505 | 511.6 | 511.6 | -30.25 (-5.58%) | 301,911 |
| 5 Feb 2018 | INR | 492 | 545 | 480.3 | 541.85 | 541.85 | +35.25 (+6.96%) | 258,898 |
| 2 Feb 2018 | INR | 542 | 544 | 501 | 506.6 | 506.6 | -37.25 (-6.85%) | 235,121 |
| 1 Feb 2018 | INR | 544 | 557.05 | 513.55 | 543.85 | 543.85 | -0.15 (-0.03%) | 219,922 |
| 31 Jan 2018 | INR | 554.8 | 568.8 | 538.8 | 544 | 544 | -12.3 (-2.21%) | 182,845 |
| 30 Jan 2018 | INR | 569.95 | 577 | 552.05 | 556.3 | 556.3 | -14.75 (-2.58%) | 276,429 |
| 29 Jan 2018 | INR | 562.2 | 589 | 548.55 | 571.05 | 571.05 | +5.75 (+1.02%) | 376,627 |
| 25 Jan 2018 | INR | 581 | 594.9 | 552 | 565.3 | 565.3 | -14.5 (-2.50%) | 292,205 |
| 24 Jan 2018 | INR | 562 | 603.9 | 545.15 | 579.8 | 579.8 | +13.65 (+2.41%) | 1,482,322 |
| 23 Jan 2018 | INR | 564.4 | 572 | 558 | 566.15 | 566.15 | +7.6 (+1.36%) | 288,831 |
| 22 Jan 2018 | INR | 533 | 569.4 | 533 | 558.55 | 558.55 | +26 (+4.88%) | 642,081 |
| 19 Jan 2018 | INR | 512.15 | 537.9 | 508.5 | 532.55 | 532.55 | +18.45 (+3.59%) | 156,667 |
| 18 Jan 2018 | INR | 516.85 | 525 | 507 | 514.1 | 514.1 | +0.55 (+0.11%) | 80,252 |
