| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 748 | 748 | 715.45 | 723.8 | 723.8 | -14.1 (-1.91%) | 135,143 |
| 21 Mar 2018 | INR | 749.95 | 750 | 731.1 | 737.9 | 737.9 | -1.05 (-0.14%) | 6,707 |
| 20 Mar 2018 | INR | 736.35 | 747 | 729.95 | 738.95 | 738.95 | +2.6 (+0.35%) | 21,615 |
| 19 Mar 2018 | INR | 759 | 759 | 716.1 | 736.35 | 736.35 | -16.7 (-2.22%) | 9,687 |
| 16 Mar 2018 | INR | 780.1 | 800 | 741 | 753.05 | 753.05 | -40.5 (-5.10%) | 16,530 |
| 15 Mar 2018 | INR | 788.85 | 800 | 763.25 | 793.55 | 793.55 | +4.7 (+0.60%) | 13,008 |
| 14 Mar 2018 | INR | 784.4 | 792 | 777.05 | 788.85 | 788.85 | +10.05 (+1.29%) | 8,406 |
| 13 Mar 2018 | INR | 769.9 | 780 | 766.55 | 778.8 | 778.8 | +8.9 (+1.16%) | 9,252 |
| 12 Mar 2018 | INR | 750 | 780 | 748.1 | 769.9 | 769.9 | +15 (+1.99%) | 7,146 |
| 9 Mar 2018 | INR | 759.85 | 760.6 | 747.7 | 754.9 | 754.9 | +8.9 (+1.19%) | 5,882 |
| 8 Mar 2018 | INR | 725 | 758.6 | 725 | 746 | 746 | +7.55 (+1.02%) | 13,555 |
| 7 Mar 2018 | INR | 751 | 767.95 | 730 | 738.45 | 738.45 | -17.35 (-2.30%) | 13,464 |
| 6 Mar 2018 | INR | 779.5 | 780 | 744.7 | 755.8 | 755.8 | -23.7 (-3.04%) | 12,865 |
| 5 Mar 2018 | INR | 775.05 | 780 | 762 | 779.5 | 779.5 | +10.2 (+1.33%) | 9,981 |
| 1 Mar 2018 | INR | 770.45 | 780 | 760 | 769.3 | 769.3 | +5.25 (+0.69%) | 6,540 |
| 28 Feb 2018 | INR | 769 | 775.7 | 755.7 | 764.05 | 764.05 | -11.65 (-1.50%) | 6,259 |
| 27 Feb 2018 | INR | 763 | 788.55 | 752.1 | 775.7 | 775.7 | +15 (+1.97%) | 18,800 |
| 26 Feb 2018 | INR | 771 | 771 | 750 | 760.7 | 760.7 | +11.25 (+1.50%) | 5,701 |
| 23 Feb 2018 | INR | 749.8 | 790 | 731 | 749.45 | 749.45 | +11.05 (+1.50%) | 6,389 |
| 22 Feb 2018 | INR | 749.95 | 754 | 727 | 738.4 | 738.4 | -13.35 (-1.78%) | 2,372 |
| 21 Feb 2018 | INR | 736 | 759.6 | 732 | 751.75 | 751.75 | +10.55 (+1.42%) | 5,002 |
| 20 Feb 2018 | INR | 725.05 | 750 | 724 | 741.2 | 741.2 | +4.7 (+0.64%) | 6,617 |
| 19 Feb 2018 | INR | 740 | 743.95 | 724 | 736.5 | 736.5 | -4.5 (-0.61%) | 7,763 |
| 16 Feb 2018 | INR | 745.05 | 757 | 735 | 741 | 741 | -16.25 (-2.15%) | 7,901 |
| 15 Feb 2018 | INR | 791 | 795 | 729.6 | 757.25 | 757.25 | -29 (-3.69%) | 40,661 |
| 14 Feb 2018 | INR | 806 | 806 | 764.3 | 786.25 | 786.25 | -5.85 (-0.74%) | 17,470 |
| 12 Feb 2018 | INR | 784 | 823 | 762.4 | 792.1 | 792.1 | +30.35 (+3.98%) | 39,438 |
| 9 Feb 2018 | INR | 769 | 779.5 | 733.1 | 761.75 | 761.75 | -12.65 (-1.63%) | 13,790 |
| 8 Feb 2018 | INR | 721.9 | 791 | 720 | 774.4 | 774.4 | +43.9 (+6.01%) | 29,396 |
| 7 Feb 2018 | INR | 736.3 | 761 | 710.2 | 730.5 | 730.5 | -4.2 (-0.57%) | 10,250 |
