| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 521 | 526.1 | 521 | 525 | 52.5 | -11 (-2.05%) | 10,410 |
| 21 Mar 2018 | INR | 536 | 536 | 536 | 536 | 53.6 | -0.5 (-0.09%) | 50 |
| 20 Mar 2018 | INR | 526.7 | 537 | 520 | 536.5 | 53.65 | +3.8 (+0.71%) | 24,630 |
| 19 Mar 2018 | INR | 537 | 537.4 | 529 | 532.7 | 53.27 | -5.3 (-0.99%) | 14,600 |
| 16 Mar 2018 | INR | 529.2 | 538.3 | 529.2 | 538 | 53.8 | +8.8 (+1.66%) | 8,460 |
| 15 Mar 2018 | INR | 538.5 | 546 | 526 | 529.2 | 52.92 | -13.6 (-2.51%) | 25,170 |
| 14 Mar 2018 | INR | 534.4 | 544.8 | 534.4 | 542.8 | 54.28 | +8.5 (+1.59%) | 16,600 |
| 13 Mar 2018 | INR | 531.6 | 534.3 | 531.6 | 534.3 | 53.43 | +6.1 (+1.15%) | 5,170 |
| 12 Mar 2018 | INR | 528 | 529.4 | 528 | 528.2 | 52.82 | -0.6 (-0.11%) | 10,520 |
| 9 Mar 2018 | INR | 521.3 | 528.8 | 521.3 | 528.8 | 52.88 | +7.4 (+1.42%) | 3,040 |
| 8 Mar 2018 | INR | 510 | 527 | 510 | 521.4 | 52.14 | +7.8 (+1.52%) | 9,810 |
| 7 Mar 2018 | INR | 519.6 | 519.6 | 504.9 | 513.6 | 51.36 | -5.7 (-1.10%) | 9,550 |
| 6 Mar 2018 | INR | 525.5 | 526.1 | 502 | 519.3 | 51.93 | -5.7 (-1.09%) | 24,380 |
| 5 Mar 2018 | INR | 500 | 525.5 | 500 | 525 | 52.5 | +14.8 (+2.90%) | 21,310 |
| 1 Mar 2018 | INR | 517.9 | 520 | 508 | 510.2 | 51.02 | -7.7 (-1.49%) | 13,160 |
| 28 Feb 2018 | INR | 515 | 520 | 495 | 517.9 | 51.79 | 0.0 (0.0%) | 32,090 |
| 27 Feb 2018 | INR | 515.6 | 518 | 514 | 517.9 | 51.79 | +3.2 (+0.62%) | 15,860 |
| 26 Feb 2018 | INR | 511.5 | 515 | 509 | 514.7 | 51.47 | +8.7 (+1.72%) | 14,910 |
| 23 Feb 2018 | INR | 510 | 510 | 505 | 506 | 50.6 | +1 (+0.20%) | 13,380 |
| 22 Feb 2018 | INR | 499 | 507 | 499 | 505 | 50.5 | +5.2 (+1.04%) | 6,650 |
| 21 Feb 2018 | INR | 490 | 510 | 490 | 499.8 | 49.98 | +3.5 (+0.71%) | 14,820 |
| 20 Feb 2018 | INR | 504 | 511.8 | 496.3 | 496.3 | 49.63 | -7.7 (-1.53%) | 9,060 |
| 19 Feb 2018 | INR | 490 | 504 | 490 | 504 | 50.4 | +15.7 (+3.22%) | 10,500 |
| 16 Feb 2018 | INR | 494 | 494 | 480 | 488.3 | 48.83 | +3.9 (+0.81%) | 5,980 |
| 15 Feb 2018 | INR | 485 | 485 | 478 | 484.4 | 48.44 | +7.3 (+1.53%) | 17,990 |
| 14 Feb 2018 | INR | 477.2 | 477.2 | 475 | 477.1 | 47.71 | -21.3 (-4.27%) | 28,240 |
| 12 Feb 2018 | INR | 497.6 | 498.4 | 493 | 498.4 | 49.84 | +1.4 (+0.28%) | 5,570 |
| 9 Feb 2018 | INR | 485 | 499 | 480 | 497 | 49.7 | +7 (+1.43%) | 11,580 |
| 8 Feb 2018 | INR | 490 | 490.1 | 490 | 490 | 49 | -1.5 (-0.31%) | 8,750 |
| 7 Feb 2018 | INR | 485.7 | 491.5 | 478.5 | 491.5 | 49.15 | +17.5 (+3.69%) | 12,350 |
