| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 564.99 | 570.99 | 555 | 565.59 | 565.59 | +4.53 (+0.81%) | 110,403 |
| 21 Mar 2018 | INR | 564.99 | 564.99 | 557.25 | 561.06 | 561.06 | +4.11 (+0.74%) | 30,828 |
| 20 Mar 2018 | INR | 551.31 | 561.21 | 551.31 | 556.95 | 556.95 | -4.41 (-0.79%) | 21,900 |
| 19 Mar 2018 | INR | 573.15 | 573.84 | 551.01 | 561.36 | 561.36 | -10.05 (-1.76%) | 64,851 |
| 16 Mar 2018 | INR | 587.01 | 587.01 | 567.99 | 571.41 | 571.41 | -8.7 (-1.50%) | 16,119 |
| 15 Mar 2018 | INR | 570.15 | 585.99 | 568.05 | 580.11 | 580.11 | +11.01 (+1.93%) | 40,362 |
| 14 Mar 2018 | INR | 567.99 | 573.99 | 567 | 569.1 | 569.1 | -4.05 (-0.71%) | 48,675 |
| 13 Mar 2018 | INR | 579.36 | 579.36 | 565.05 | 573.15 | 573.15 | -6.51 (-1.12%) | 104,460 |
| 12 Mar 2018 | INR | 587.46 | 590.01 | 565.56 | 579.66 | 579.66 | -7.08 (-1.21%) | 125,316 |
| 9 Mar 2018 | INR | 585.39 | 592.41 | 582.3 | 586.74 | 586.74 | -3.3 (-0.56%) | 98,928 |
| 8 Mar 2018 | INR | 583.2 | 592.95 | 581.4 | 590.04 | 590.04 | +2.43 (+0.41%) | 23,220 |
| 7 Mar 2018 | INR | 590.01 | 590.94 | 582.99 | 587.61 | 587.61 | -2.85 (-0.48%) | 36,582 |
| 6 Mar 2018 | INR | 591 | 595.26 | 589.05 | 590.46 | 590.46 | -0.48 (-0.08%) | 22,671 |
| 5 Mar 2018 | INR | 594.99 | 598.95 | 585.06 | 590.94 | 590.94 | -4.77 (-0.80%) | 41,319 |
| 1 Mar 2018 | INR | 590.85 | 599.76 | 590.55 | 595.71 | 595.71 | +2.67 (+0.45%) | 18,924 |
| 28 Feb 2018 | INR | 603.36 | 603.36 | 590.61 | 593.04 | 593.04 | -6.66 (-1.11%) | 933,099 |
| 27 Feb 2018 | INR | 597.66 | 605.01 | 594.09 | 599.7 | 599.7 | -0.15 (-0.03%) | 218,499 |
| 26 Feb 2018 | INR | 596.4 | 606.45 | 593.04 | 599.85 | 599.85 | -1.14 (-0.19%) | 47,610 |
| 23 Feb 2018 | INR | 602.04 | 606 | 597.99 | 600.99 | 600.99 | +0.18 (+0.03%) | 61,239 |
| 22 Feb 2018 | INR | 602.01 | 608.19 | 597 | 600.81 | 600.81 | -2.34 (-0.39%) | 91,662 |
| 21 Feb 2018 | INR | 609 | 619.41 | 600.54 | 603.15 | 603.15 | -14.49 (-2.35%) | 97,209 |
| 20 Feb 2018 | INR | 612.24 | 620.04 | 610.05 | 617.64 | 617.64 | +4.23 (+0.69%) | 26,733 |
| 19 Feb 2018 | INR | 621.99 | 621.99 | 606.99 | 613.41 | 613.41 | -3.03 (-0.49%) | 339,597 |
| 16 Feb 2018 | INR | 613.26 | 621.69 | 608.49 | 616.44 | 616.44 | +1.2 (+0.20%) | 37,137 |
| 15 Feb 2018 | INR | 615 | 623.34 | 610.89 | 615.24 | 615.24 | -3.96 (-0.64%) | 24,303 |
| 14 Feb 2018 | INR | 611.31 | 620.01 | 611.01 | 619.2 | 619.2 | +9.09 (+1.49%) | 25,548 |
| 12 Feb 2018 | INR | 609.39 | 620.01 | 606.21 | 610.11 | 610.11 | -4.74 (-0.77%) | 375,288 |
| 9 Feb 2018 | INR | 597.99 | 627 | 590.01 | 614.85 | 614.85 | +15.54 (+2.59%) | 108,756 |
| 8 Feb 2018 | INR | 604.74 | 604.74 | 595.2 | 599.31 | 599.31 | +3.51 (+0.59%) | 68,790 |
| 7 Feb 2018 | INR | 610.05 | 615 | 590.49 | 595.8 | 595.8 | -11.49 (-1.89%) | 146,457 |
