| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 862 | 864.75 | 842.2 | 849.65 | 849.65 | -9.7 (-1.13%) | 4,120 |
| 21 Mar 2018 | INR | 860 | 862 | 856.05 | 859.35 | 859.35 | -0.35 (-0.04%) | 7,945 |
| 20 Mar 2018 | INR | 855 | 863 | 839.25 | 859.7 | 859.7 | +7.2 (+0.84%) | 1,832 |
| 19 Mar 2018 | INR | 875.05 | 875.05 | 848.7 | 852.5 | 852.5 | -20.55 (-2.35%) | 5,193 |
| 16 Mar 2018 | INR | 886.85 | 890 | 858.1 | 873.05 | 873.05 | -5.45 (-0.62%) | 10,414 |
| 15 Mar 2018 | INR | 890 | 890 | 867 | 878.5 | 878.5 | -3.75 (-0.43%) | 5,933 |
| 14 Mar 2018 | INR | 904 | 905 | 878.8 | 882.25 | 882.25 | -20.7 (-2.29%) | 4,177 |
| 13 Mar 2018 | INR | 902.95 | 908.8 | 890 | 902.95 | 902.95 | +13.25 (+1.49%) | 11,619 |
| 12 Mar 2018 | INR | 861 | 892 | 861 | 889.7 | 889.7 | +34.4 (+4.02%) | 29,810 |
| 9 Mar 2018 | INR | 873.5 | 898 | 851.5 | 855.3 | 855.3 | -15.75 (-1.81%) | 3,671 |
| 8 Mar 2018 | INR | 863.95 | 877 | 841 | 871.05 | 871.05 | +18 (+2.11%) | 7,202 |
| 7 Mar 2018 | INR | 886.45 | 893 | 845 | 853.05 | 853.05 | -20.35 (-2.33%) | 5,880 |
| 6 Mar 2018 | INR | 895.95 | 899.9 | 866.1 | 873.4 | 873.4 | -9.5 (-1.08%) | 3,620 |
| 5 Mar 2018 | INR | 927.5 | 932 | 881 | 882.9 | 882.9 | -44.9 (-4.84%) | 5,837 |
| 1 Mar 2018 | INR | 949.85 | 965 | 920.15 | 927.8 | 927.8 | -16.3 (-1.73%) | 1,404 |
| 28 Feb 2018 | INR | 953.75 | 969 | 930.05 | 944.1 | 944.1 | -9.65 (-1.01%) | 2,811 |
| 27 Feb 2018 | INR | 962.7 | 974.35 | 940.45 | 953.75 | 953.75 | +1.4 (+0.15%) | 14,568 |
| 26 Feb 2018 | INR | 931.1 | 978 | 920 | 952.35 | 952.35 | +21.25 (+2.28%) | 80,501 |
| 23 Feb 2018 | INR | 923 | 947 | 923 | 931.1 | 931.1 | +13.55 (+1.48%) | 9,416 |
| 22 Feb 2018 | INR | 897 | 947 | 897 | 917.55 | 917.55 | +13.85 (+1.53%) | 25,615 |
| 21 Feb 2018 | INR | 887.15 | 910 | 870 | 903.7 | 903.7 | +16.55 (+1.87%) | 14,400 |
| 20 Feb 2018 | INR | 870 | 894 | 870 | 887.15 | 887.15 | +19.6 (+2.26%) | 8,754 |
| 19 Feb 2018 | INR | 856.5 | 872.7 | 847.05 | 867.55 | 867.55 | -0.5 (-0.06%) | 51,960 |
| 16 Feb 2018 | INR | 868 | 874.95 | 860.05 | 868.05 | 868.05 | -0.35 (-0.04%) | 4,762 |
| 15 Feb 2018 | INR | 861 | 875.5 | 861 | 868.4 | 868.4 | +8.05 (+0.94%) | 5,706 |
| 14 Feb 2018 | INR | 824.2 | 908 | 817 | 860.35 | 860.35 | +36.15 (+4.39%) | 56,701 |
| 12 Feb 2018 | INR | 832 | 838 | 818 | 824.2 | 824.2 | +5.35 (+0.65%) | 4,305 |
| 9 Feb 2018 | INR | 788.05 | 830.25 | 788 | 818.85 | 818.85 | -3.2 (-0.39%) | 3,425 |
| 8 Feb 2018 | INR | 799.9 | 835 | 798 | 822.05 | 822.05 | +30.6 (+3.87%) | 4,022 |
| 7 Feb 2018 | INR | 796.45 | 797 | 775.05 | 791.45 | 791.45 | +6.75 (+0.86%) | 2,710 |
