| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 436 | 451 | 436 | 447 | 447 | +11.2 (+2.57%) | 3,024,257 |
| 20 Mar 2018 | INR | 430 | 438.9 | 426.45 | 435.8 | 435.8 | +4 (+0.93%) | 1,172,889 |
| 19 Mar 2018 | INR | 433 | 433.95 | 424 | 431.8 | 431.8 | -1.7 (-0.39%) | 1,162,688 |
| 16 Mar 2018 | INR | 436.75 | 443.45 | 432 | 433.5 | 433.5 | -2 (-0.46%) | 2,119,037 |
| 15 Mar 2018 | INR | 434 | 443.8 | 431.45 | 435.5 | 435.5 | 0.0 (0.0%) | 1,669,782 |
| 14 Mar 2018 | INR | 422.25 | 436.35 | 419.1 | 435.5 | 435.5 | +9.45 (+2.22%) | 3,127,465 |
| 13 Mar 2018 | INR | 414.6 | 431.95 | 411.5 | 426.05 | 426.05 | +11.15 (+2.69%) | 3,100,131 |
| 12 Mar 2018 | INR | 425 | 425 | 407.65 | 414.9 | 414.9 | -5.05 (-1.20%) | 2,278,135 |
| 9 Mar 2018 | INR | 422 | 435 | 418.3 | 419.95 | 419.95 | +0.9 (+0.21%) | 1,785,116 |
| 8 Mar 2018 | INR | 424 | 428.6 | 412.25 | 419.05 | 419.05 | -2.05 (-0.49%) | 1,791,242 |
| 7 Mar 2018 | INR | 434.7 | 434.7 | 417.85 | 421.1 | 421.1 | -12.25 (-2.83%) | 1,787,142 |
| 6 Mar 2018 | INR | 439.2 | 447.5 | 428.15 | 433.35 | 433.35 | -3.3 (-0.76%) | 1,376,669 |
| 5 Mar 2018 | INR | 428 | 439.5 | 418.85 | 436.65 | 436.65 | +9.4 (+2.20%) | 1,500,005 |
| 1 Mar 2018 | INR | 430.8 | 435.95 | 425 | 427.25 | 427.25 | -5.4 (-1.25%) | 1,083,094 |
| 28 Feb 2018 | INR | 438.75 | 440.2 | 428.6 | 432.65 | 432.65 | -7.5 (-1.70%) | 1,942,695 |
| 27 Feb 2018 | INR | 451 | 451 | 435.7 | 440.15 | 440.15 | -7.8 (-1.74%) | 1,382,782 |
| 26 Feb 2018 | INR | 440.9 | 450.9 | 438.35 | 447.95 | 447.95 | +6.6 (+1.50%) | 1,258,107 |
| 23 Feb 2018 | INR | 426.95 | 443 | 425.05 | 441.35 | 441.35 | +17.6 (+4.15%) | 1,070,597 |
| 22 Feb 2018 | INR | 433 | 436.65 | 421.4 | 423.75 | 423.75 | -12.05 (-2.77%) | 1,617,827 |
| 21 Feb 2018 | INR | 438.95 | 443 | 433.5 | 435.8 | 435.8 | -0.1 (-0.02%) | 1,124,121 |
| 20 Feb 2018 | INR | 432.6 | 440.95 | 425 | 435.9 | 435.9 | +8.7 (+2.04%) | 1,289,355 |
| 19 Feb 2018 | INR | 441.5 | 442.4 | 420.05 | 427.2 | 427.2 | -12.1 (-2.75%) | 1,497,182 |
| 16 Feb 2018 | INR | 456.5 | 461.5 | 434 | 439.3 | 439.3 | -15.45 (-3.40%) | 1,229,874 |
| 15 Feb 2018 | INR | 453.2 | 463.4 | 449.55 | 454.75 | 454.75 | -1.45 (-0.32%) | 925,469 |
| 14 Feb 2018 | INR | 447.8 | 466.9 | 446 | 456.2 | 456.2 | +11.75 (+2.64%) | 2,307,211 |
| 12 Feb 2018 | INR | 447.75 | 450.95 | 442.9 | 444.45 | 444.45 | +0.15 (+0.03%) | 668,740 |
| 9 Feb 2018 | INR | 442 | 453 | 435.9 | 444.3 | 444.3 | -4.9 (-1.09%) | 1,998,434 |
| 8 Feb 2018 | INR | 441.6 | 452.75 | 440.9 | 449.2 | 449.2 | +8.6 (+1.95%) | 1,461,757 |
| 7 Feb 2018 | INR | 452.4 | 454.65 | 433.5 | 440.6 | 440.6 | -3.95 (-0.89%) | 1,786,316 |
| 6 Feb 2018 | INR | 415 | 457.9 | 401 | 444.55 | 444.55 | +6.1 (+1.39%) | 2,335,951 |
