| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 450.95 | 453 | 436.85 | 439.7 | 439.7 | -7.75 (-1.73%) | 250,043 |
| 21 Mar 2018 | INR | 445 | 457 | 442.55 | 447.45 | 447.45 | +4.15 (+0.94%) | 344,794 |
| 20 Mar 2018 | INR | 436 | 451 | 432 | 443.3 | 443.3 | +2.6 (+0.59%) | 441,297 |
| 19 Mar 2018 | INR | 459.4 | 459.5 | 438 | 440.7 | 440.7 | -17.45 (-3.81%) | 356,134 |
| 16 Mar 2018 | INR | 471.3 | 474.8 | 453 | 458.15 | 458.15 | -13.05 (-2.77%) | 517,456 |
| 15 Mar 2018 | INR | 461.4 | 488 | 461.25 | 471.2 | 471.2 | +13.5 (+2.95%) | 1,700,529 |
| 14 Mar 2018 | INR | 432.5 | 466.5 | 431.15 | 457.7 | 457.7 | +22.1 (+5.07%) | 890,684 |
| 13 Mar 2018 | INR | 429.85 | 445.45 | 427.95 | 435.6 | 435.6 | +6.45 (+1.50%) | 447,894 |
| 12 Mar 2018 | INR | 425.85 | 432 | 417.2 | 429.15 | 429.15 | +7.5 (+1.78%) | 265,039 |
| 9 Mar 2018 | INR | 433.95 | 437.9 | 416 | 421.65 | 421.65 | -10.1 (-2.34%) | 383,704 |
| 8 Mar 2018 | INR | 436 | 437 | 423 | 431.75 | 431.75 | +1.2 (+0.28%) | 366,651 |
| 7 Mar 2018 | INR | 441.05 | 442.75 | 427.25 | 430.55 | 430.55 | -13.1 (-2.95%) | 342,187 |
| 6 Mar 2018 | INR | 455.95 | 459.2 | 440.75 | 443.65 | 443.65 | -8.05 (-1.78%) | 248,865 |
| 5 Mar 2018 | INR | 459.95 | 459.95 | 445.5 | 451.7 | 451.7 | -10.5 (-2.27%) | 210,000 |
| 1 Mar 2018 | INR | 472.8 | 476 | 460.1 | 462.2 | 462.2 | -9.95 (-2.11%) | 237,698 |
| 28 Feb 2018 | INR | 470.15 | 477.8 | 467.6 | 472.15 | 472.15 | -8.2 (-1.71%) | 249,134 |
| 27 Feb 2018 | INR | 487 | 489.8 | 477.15 | 480.35 | 480.35 | -4.8 (-0.99%) | 260,027 |
| 26 Feb 2018 | INR | 483.9 | 491.3 | 481.1 | 485.15 | 485.15 | +5.6 (+1.17%) | 385,077 |
| 23 Feb 2018 | INR | 472.05 | 484 | 472 | 479.55 | 479.55 | +8.85 (+1.88%) | 318,872 |
| 22 Feb 2018 | INR | 472 | 477.6 | 467 | 470.7 | 470.7 | -7.2 (-1.51%) | 232,477 |
| 21 Feb 2018 | INR | 480 | 482 | 475.1 | 477.9 | 477.9 | +1.05 (+0.22%) | 205,677 |
| 20 Feb 2018 | INR | 482.9 | 486.5 | 475 | 476.85 | 476.85 | -4.05 (-0.84%) | 344,361 |
| 19 Feb 2018 | INR | 489 | 497.4 | 470 | 480.9 | 480.9 | -5.35 (-1.10%) | 467,993 |
| 16 Feb 2018 | INR | 501 | 502.4 | 481.5 | 486.25 | 486.25 | -9.3 (-1.88%) | 315,698 |
| 15 Feb 2018 | INR | 508 | 516.35 | 490.6 | 495.55 | 495.55 | -10.15 (-2.01%) | 466,803 |
| 14 Feb 2018 | INR | 499.5 | 519.9 | 499.5 | 505.7 | 505.7 | +10.45 (+2.11%) | 713,748 |
| 12 Feb 2018 | INR | 484.35 | 509.85 | 483.75 | 495.25 | 495.25 | +15.75 (+3.28%) | 849,564 |
| 9 Feb 2018 | INR | 462.15 | 489.2 | 457.05 | 479.5 | 479.5 | +0.3 (+0.06%) | 586,937 |
| 8 Feb 2018 | INR | 463.5 | 491.9 | 462 | 479.2 | 479.2 | +19.05 (+4.14%) | 768,657 |
| 7 Feb 2018 | INR | 464.9 | 478.4 | 458 | 460.15 | 460.15 | +2.9 (+0.63%) | 585,311 |
