| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 1,875.5 | 1,875.5 | 1,762.35 | 1,796 | 359.2 | -51.7 (-2.80%) | 22,369 |
| 21 Mar 2018 | INR | 1,861.7 | 1,891.45 | 1,841.8 | 1,847.7 | 369.54 | -14.45 (-0.78%) | 15,339 |
| 20 Mar 2018 | INR | 1,899.4 | 1,916.05 | 1,856.7 | 1,862.15 | 372.43 | -40.4 (-2.12%) | 18,154 |
| 19 Mar 2018 | INR | 1,935.75 | 1,952.9 | 1,896.45 | 1,902.55 | 380.51 | -33.2 (-1.72%) | 12,312 |
| 16 Mar 2018 | INR | 1,963.55 | 1,975.25 | 1,921.25 | 1,935.75 | 387.15 | -22.25 (-1.14%) | 31,725 |
| 15 Mar 2018 | INR | 1,960.6 | 1,984.65 | 1,946.05 | 1,958 | 391.6 | -7.15 (-0.36%) | 20,727 |
| 14 Mar 2018 | INR | 1,956.75 | 1,984.8 | 1,951.65 | 1,965.15 | 393.03 | +3.2 (+0.16%) | 8,686 |
| 13 Mar 2018 | INR | 1,968.1 | 2,003.35 | 1,951.05 | 1,961.95 | 392.39 | -6.05 (-0.31%) | 29,243 |
| 12 Mar 2018 | INR | 2,005.7 | 2,020.55 | 1,962.35 | 1,968 | 393.6 | -10.65 (-0.54%) | 17,071 |
| 9 Mar 2018 | INR | 1,973.75 | 2,000.65 | 1,966 | 1,978.65 | 395.73 | +4.95 (+0.25%) | 13,908 |
| 8 Mar 2018 | INR | 1,957 | 1,986.75 | 1,956 | 1,973.7 | 394.74 | -0.65 (-0.03%) | 13,229 |
| 7 Mar 2018 | INR | 1,996.7 | 2,050.85 | 1,938.1 | 1,974.35 | 394.87 | -58.15 (-2.86%) | 73,568 |
| 6 Mar 2018 | INR | 2,213.8 | 2,213.8 | 2,019.55 | 2,032.5 | 406.5 | -137.95 (-6.36%) | 123,151 |
| 5 Mar 2018 | INR | 2,242.95 | 2,242.95 | 2,149.9 | 2,170.45 | 434.09 | -43.55 (-1.97%) | 12,549 |
| 1 Mar 2018 | INR | 2,242.7 | 2,242.75 | 2,210.7 | 2,214 | 442.8 | -0.15 (-0.01%) | 6,974 |
| 28 Feb 2018 | INR | 2,235.05 | 2,235.05 | 2,204.15 | 2,214.15 | 442.83 | -16.9 (-0.76%) | 4,577 |
| 27 Feb 2018 | INR | 2,229.1 | 2,261.8 | 2,224.05 | 2,231.05 | 446.21 | +12.2 (+0.55%) | 6,919 |
| 26 Feb 2018 | INR | 2,281.55 | 2,281.55 | 2,204.2 | 2,218.85 | 443.77 | -23.5 (-1.05%) | 11,773 |
| 23 Feb 2018 | INR | 2,275 | 2,275.05 | 2,235 | 2,242.35 | 448.47 | -11.2 (-0.50%) | 10,142 |
| 22 Feb 2018 | INR | 2,248.9 | 2,267.6 | 2,235 | 2,253.55 | 450.71 | -11.7 (-0.52%) | 4,361 |
| 21 Feb 2018 | INR | 2,301.5 | 2,301.5 | 2,246.9 | 2,265.25 | 453.05 | -4.2 (-0.19%) | 4,340 |
| 20 Feb 2018 | INR | 2,273.7 | 2,300.5 | 2,224.05 | 2,269.45 | 453.89 | +18.9 (+0.84%) | 10,726 |
| 19 Feb 2018 | INR | 2,301.1 | 2,310.25 | 2,220.15 | 2,250.55 | 450.11 | -32.3 (-1.41%) | 12,629 |
| 16 Feb 2018 | INR | 2,386.3 | 2,386.3 | 2,263.8 | 2,282.85 | 456.57 | -84.55 (-3.57%) | 14,860 |
| 15 Feb 2018 | INR | 2,433.9 | 2,460.3 | 2,359.1 | 2,367.4 | 473.48 | -66.55 (-2.73%) | 11,350 |
| 14 Feb 2018 | INR | 2,442.5 | 2,482.2 | 2,402.9 | 2,433.95 | 486.79 | -2.5 (-0.10%) | 16,185 |
| 12 Feb 2018 | INR | 2,481.15 | 2,556.7 | 2,387.9 | 2,436.45 | 487.29 | +77.6 (+3.29%) | 94,774 |
| 9 Feb 2018 | INR | 2,283.55 | 2,363.1 | 2,256.1 | 2,358.85 | 471.77 | +38.15 (+1.64%) | 12,075 |
| 8 Feb 2018 | INR | 2,269 | 2,370 | 2,249.9 | 2,320.7 | 464.14 | +60.9 (+2.69%) | 12,599 |
| 7 Feb 2018 | INR | 2,262.15 | 2,307.4 | 2,248.9 | 2,259.8 | 451.96 | +42 (+1.89%) | 12,650 |
