| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 484 | 488 | 472.1 | 478.7 | 478.7 | -7.05 (-1.45%) | 19,951 |
| 21 Mar 2018 | INR | 486.2 | 495.95 | 484 | 485.75 | 485.75 | -1.4 (-0.29%) | 21,256 |
| 20 Mar 2018 | INR | 484 | 500 | 483.75 | 487.15 | 487.15 | +2.9 (+0.60%) | 29,009 |
| 19 Mar 2018 | INR | 497.9 | 517 | 481.55 | 484.25 | 484.25 | -5.8 (-1.18%) | 23,781 |
| 16 Mar 2018 | INR | 504.95 | 504.95 | 487.45 | 490.05 | 490.05 | -6.6 (-1.33%) | 23,535 |
| 15 Mar 2018 | INR | 502.35 | 502.35 | 493 | 496.65 | 496.65 | +0.6 (+0.12%) | 18,269 |
| 14 Mar 2018 | INR | 480.05 | 499 | 478.25 | 496.05 | 496.05 | +9.95 (+2.05%) | 24,434 |
| 13 Mar 2018 | INR | 488.1 | 498.9 | 483 | 486.1 | 486.1 | -2.4 (-0.49%) | 21,747 |
| 12 Mar 2018 | INR | 501 | 503.95 | 486 | 488.5 | 488.5 | -7.55 (-1.52%) | 27,584 |
| 9 Mar 2018 | INR | 513 | 513 | 492.5 | 496.05 | 496.05 | -11.45 (-2.26%) | 52,035 |
| 8 Mar 2018 | INR | 506.25 | 510.95 | 490.1 | 507.5 | 507.5 | +7.3 (+1.46%) | 47,592 |
| 7 Mar 2018 | INR | 498.2 | 508.8 | 492 | 500.2 | 500.2 | -1.6 (-0.32%) | 77,070 |
| 6 Mar 2018 | INR | 509.55 | 520 | 495.55 | 501.8 | 501.8 | -3.3 (-0.65%) | 28,939 |
| 5 Mar 2018 | INR | 525 | 525 | 502 | 505.1 | 505.1 | -12.55 (-2.42%) | 35,625 |
| 1 Mar 2018 | INR | 512.05 | 526 | 512 | 517.65 | 517.65 | +6.05 (+1.18%) | 206,678 |
| 28 Feb 2018 | INR | 507 | 518 | 498.2 | 511.6 | 511.6 | +3.9 (+0.77%) | 49,457 |
| 27 Feb 2018 | INR | 493.05 | 509 | 493.05 | 507.7 | 507.7 | +12.3 (+2.48%) | 129,340 |
| 26 Feb 2018 | INR | 509.85 | 509.85 | 490 | 495.4 | 495.4 | +1.7 (+0.34%) | 12,033 |
| 23 Feb 2018 | INR | 481.15 | 497 | 476.05 | 493.7 | 493.7 | +13.9 (+2.90%) | 15,931 |
| 22 Feb 2018 | INR | 486.6 | 487.8 | 478.1 | 479.8 | 479.8 | -5.4 (-1.11%) | 10,639 |
| 21 Feb 2018 | INR | 495.45 | 495.45 | 481.3 | 485.2 | 485.2 | -0.55 (-0.11%) | 14,464 |
| 20 Feb 2018 | INR | 493.75 | 493.8 | 484 | 485.75 | 485.75 | -2.25 (-0.46%) | 14,682 |
| 19 Feb 2018 | INR | 489.9 | 498.8 | 484.1 | 488 | 488 | -1.8 (-0.37%) | 16,160 |
| 16 Feb 2018 | INR | 490.75 | 501 | 481.1 | 489.8 | 489.8 | -4.65 (-0.94%) | 56,769 |
| 15 Feb 2018 | INR | 511.95 | 512.6 | 492.05 | 494.45 | 494.45 | -7.6 (-1.51%) | 57,075 |
| 14 Feb 2018 | INR | 505.95 | 517 | 495.2 | 502.05 | 502.05 | +5 (+1.01%) | 152,263 |
| 12 Feb 2018 | INR | 504 | 504.4 | 489.5 | 497.05 | 497.05 | +7.5 (+1.53%) | 15,237 |
| 9 Feb 2018 | INR | 485 | 500 | 479.2 | 489.55 | 489.55 | +7.9 (+1.64%) | 26,433 |
| 8 Feb 2018 | INR | 489 | 500 | 475.35 | 481.65 | 481.65 | +1.9 (+0.40%) | 50,843 |
| 7 Feb 2018 | INR | 485 | 499.05 | 475.25 | 479.75 | 479.75 | +4.05 (+0.85%) | 37,001 |
