| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 510 | 517 | 501.1 | 506.15 | 253.075 | -2.8 (-0.55%) | 6,332 |
| 21 Mar 2018 | INR | 517.75 | 526.8 | 502.1 | 508.95 | 254.475 | -1.55 (-0.30%) | 4,792 |
| 20 Mar 2018 | INR | 519 | 529.65 | 500.1 | 510.5 | 255.25 | -9.25 (-1.78%) | 9,677 |
| 19 Mar 2018 | INR | 550 | 553.95 | 515 | 519.75 | 259.875 | -22.35 (-4.12%) | 10,246 |
| 16 Mar 2018 | INR | 540 | 570 | 530.25 | 542.1 | 271.05 | -1.55 (-0.29%) | 20,382 |
| 15 Mar 2018 | INR | 510.2 | 549 | 502.6 | 543.65 | 271.825 | +41.35 (+8.23%) | 24,764 |
| 14 Mar 2018 | INR | 490 | 519.9 | 476 | 502.3 | 251.15 | +8.5 (+1.72%) | 14,644 |
| 13 Mar 2018 | INR | 487 | 504.5 | 487 | 493.8 | 246.9 | +7.75 (+1.59%) | 7,184 |
| 12 Mar 2018 | INR | 503 | 505 | 480 | 486.05 | 243.025 | -13.1 (-2.62%) | 11,232 |
| 9 Mar 2018 | INR | 484 | 508.5 | 484 | 499.15 | 249.575 | +8.75 (+1.78%) | 10,871 |
| 8 Mar 2018 | INR | 495 | 507.7 | 480 | 490.4 | 245.2 | +5.65 (+1.17%) | 20,203 |
| 7 Mar 2018 | INR | 520.05 | 532.95 | 480 | 484.75 | 242.375 | -37.8 (-7.23%) | 23,343 |
| 6 Mar 2018 | INR | 544 | 549.9 | 520 | 522.55 | 261.275 | -10.6 (-1.99%) | 5,990 |
| 5 Mar 2018 | INR | 539.1 | 547.9 | 530 | 533.15 | 266.575 | -6.45 (-1.20%) | 4,172 |
| 1 Mar 2018 | INR | 534 | 544.9 | 533 | 539.6 | 269.8 | +0.1 (+0.02%) | 3,630 |
| 28 Feb 2018 | INR | 540 | 545 | 525.1 | 539.5 | 269.75 | -5.6 (-1.03%) | 8,839 |
| 27 Feb 2018 | INR | 537.2 | 552.85 | 535 | 545.1 | 272.55 | +8 (+1.49%) | 10,494 |
| 26 Feb 2018 | INR | 543 | 560 | 530 | 537.1 | 268.55 | -4.2 (-0.78%) | 9,727 |
| 23 Feb 2018 | INR | 539 | 550 | 536.4 | 541.3 | 270.65 | +2.15 (+0.40%) | 8,107 |
| 22 Feb 2018 | INR | 555.8 | 555.8 | 536 | 539.15 | 269.575 | -10.3 (-1.87%) | 8,081 |
| 21 Feb 2018 | INR | 556.95 | 557.8 | 536.4 | 549.45 | 274.725 | -1.7 (-0.31%) | 8,031 |
| 20 Feb 2018 | INR | 545 | 561.8 | 535.5 | 551.15 | 275.575 | +0.4 (+0.07%) | 8,663 |
| 19 Feb 2018 | INR | 570 | 573.9 | 548.5 | 550.75 | 275.375 | -22.55 (-3.93%) | 11,807 |
| 16 Feb 2018 | INR | 574.8 | 580 | 566 | 573.3 | 286.65 | +2.1 (+0.37%) | 11,497 |
| 15 Feb 2018 | INR | 575 | 581.4 | 560.5 | 571.2 | 285.6 | +1.7 (+0.30%) | 12,427 |
| 14 Feb 2018 | INR | 590 | 590.9 | 485 | 569.5 | 284.75 | -20.95 (-3.55%) | 28,805 |
| 12 Feb 2018 | INR | 574.1 | 597 | 574.1 | 590.45 | 295.225 | +16.5 (+2.87%) | 15,923 |
| 9 Feb 2018 | INR | 576 | 581 | 560.3 | 573.95 | 286.975 | +1.45 (+0.25%) | 25,254 |
| 8 Feb 2018 | INR | 598.5 | 599 | 570 | 572.5 | 286.25 | -12.25 (-2.09%) | 30,903 |
| 7 Feb 2018 | INR | 576.2 | 618.4 | 573 | 584.75 | 292.375 | +16 (+2.81%) | 11,442 |
