| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 990.85 | 990.85 | 950.95 | 958.8 | 958.8 | -28.75 (-2.91%) | 7,832 |
| 21 Mar 2018 | INR | 995.25 | 1,004.75 | 980.1 | 987.55 | 987.55 | -0.65 (-0.07%) | 2,411 |
| 20 Mar 2018 | INR | 990.55 | 1,007 | 982 | 988.2 | 988.2 | -4.45 (-0.45%) | 3,941 |
| 19 Mar 2018 | INR | 1,011.55 | 1,011.55 | 989.65 | 992.65 | 992.65 | -16.8 (-1.66%) | 7,423 |
| 16 Mar 2018 | INR | 1,027.4 | 1,028.15 | 1,006.1 | 1,009.45 | 1,009.45 | -12.3 (-1.20%) | 3,113 |
| 15 Mar 2018 | INR | 1,016.25 | 1,029 | 1,012.85 | 1,021.75 | 1,021.75 | +9.4 (+0.93%) | 3,789 |
| 14 Mar 2018 | INR | 1,030 | 1,032 | 1,010 | 1,012.35 | 1,012.35 | -15.2 (-1.48%) | 8,249 |
| 13 Mar 2018 | INR | 1,019.85 | 1,031.95 | 1,017.8 | 1,027.55 | 1,027.55 | +13.3 (+1.31%) | 5,763 |
| 12 Mar 2018 | INR | 1,016.95 | 1,023 | 1,005 | 1,014.25 | 1,014.25 | +15.1 (+1.51%) | 6,027 |
| 9 Mar 2018 | INR | 1,021.15 | 1,023.9 | 997 | 999.15 | 999.15 | -16.45 (-1.62%) | 3,412 |
| 8 Mar 2018 | INR | 1,015 | 1,032 | 986.6 | 1,015.6 | 1,015.6 | +19.2 (+1.93%) | 6,736 |
| 7 Mar 2018 | INR | 1,020 | 1,028.8 | 990 | 996.4 | 996.4 | -8.8 (-0.88%) | 6,593 |
| 6 Mar 2018 | INR | 1,033.8 | 1,043.9 | 999.95 | 1,005.2 | 1,005.2 | -21.1 (-2.06%) | 3,668 |
| 5 Mar 2018 | INR | 1,057.95 | 1,066.35 | 1,021 | 1,026.3 | 1,026.3 | -23.4 (-2.23%) | 5,870 |
| 1 Mar 2018 | INR | 1,010.35 | 1,065 | 1,008.05 | 1,049.7 | 1,049.7 | +45.6 (+4.54%) | 24,285 |
| 28 Feb 2018 | INR | 1,018 | 1,021.55 | 995 | 1,004.1 | 1,004.1 | -7.15 (-0.71%) | 3,705 |
| 27 Feb 2018 | INR | 1,039.95 | 1,053.5 | 1,005.55 | 1,011.25 | 1,011.25 | -21.4 (-2.07%) | 10,238 |
| 26 Feb 2018 | INR | 1,005.3 | 1,069 | 1,000 | 1,032.65 | 1,032.65 | +35.7 (+3.58%) | 20,714 |
| 23 Feb 2018 | INR | 985 | 1,035 | 980 | 996.95 | 996.95 | +3.7 (+0.37%) | 9,632 |
| 22 Feb 2018 | INR | 1,000.05 | 1,010 | 985.05 | 993.25 | 993.25 | -8.5 (-0.85%) | 6,348 |
| 21 Feb 2018 | INR | 1,015 | 1,024.05 | 995 | 1,001.75 | 1,001.75 | +2 (+0.20%) | 7,111 |
| 20 Feb 2018 | INR | 1,016.75 | 1,020.1 | 995.05 | 999.75 | 999.75 | -5.6 (-0.56%) | 4,926 |
| 19 Feb 2018 | INR | 1,010 | 1,027.8 | 1,000 | 1,005.35 | 1,005.35 | -24.2 (-2.35%) | 8,134 |
| 16 Feb 2018 | INR | 1,063.3 | 1,068.8 | 1,016.4 | 1,029.55 | 1,029.55 | -20.85 (-1.98%) | 8,271 |
| 15 Feb 2018 | INR | 1,084.85 | 1,084.9 | 1,045.05 | 1,050.4 | 1,050.4 | -21.75 (-2.03%) | 4,441 |
| 14 Feb 2018 | INR | 1,070.05 | 1,089.2 | 1,060 | 1,072.15 | 1,072.15 | +10 (+0.94%) | 6,884 |
| 12 Feb 2018 | INR | 1,080 | 1,080 | 1,050 | 1,062.15 | 1,062.15 | +7.7 (+0.73%) | 7,169 |
| 9 Feb 2018 | INR | 1,042 | 1,063.95 | 1,012.05 | 1,054.45 | 1,054.45 | +0.6 (+0.06%) | 5,671 |
| 8 Feb 2018 | INR | 1,010.15 | 1,070.1 | 1,010.15 | 1,053.85 | 1,053.85 | +44.8 (+4.44%) | 18,654 |
| 7 Feb 2018 | INR | 1,024 | 1,060 | 1,000 | 1,009.05 | 1,009.05 | -9.7 (-0.95%) | 13,073 |
