| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | INR | 712.95 | 745.05 | 690.15 | 720.1 | 720.1 | +23.55 (+3.38%) | 1,340 |
| 26 Mar 2018 | INR | 706.45 | 709.95 | 694 | 696.55 | 696.55 | -4.3 (-0.61%) | 3,668 |
| 23 Mar 2018 | INR | 718.6 | 718.6 | 687.9 | 700.85 | 700.85 | -20.8 (-2.88%) | 2,043 |
| 22 Mar 2018 | INR | 736 | 740 | 715.05 | 721.65 | 721.65 | -18.1 (-2.45%) | 1,867 |
| 21 Mar 2018 | INR | 736.05 | 743.9 | 727 | 739.75 | 739.75 | +15.75 (+2.18%) | 3,314 |
| 20 Mar 2018 | INR | 725 | 739 | 721 | 724 | 724 | -4 (-0.55%) | 3,054 |
| 19 Mar 2018 | INR | 752.2 | 766.95 | 716.75 | 728 | 728 | -40.85 (-5.31%) | 5,710 |
| 16 Mar 2018 | INR | 801.9 | 801.9 | 754.1 | 768.85 | 768.85 | -9.85 (-1.26%) | 533 |
| 15 Mar 2018 | INR | 793 | 793 | 765 | 778.7 | 778.7 | +7.35 (+0.95%) | 537 |
| 14 Mar 2018 | INR | 786.6 | 787.4 | 761 | 771.35 | 771.35 | -0.85 (-0.11%) | 513 |
| 13 Mar 2018 | INR | 775 | 781.95 | 769.95 | 772.2 | 772.2 | +10.45 (+1.37%) | 427 |
| 12 Mar 2018 | INR | 775 | 775.05 | 757 | 761.75 | 761.75 | -10.45 (-1.35%) | 1,093 |
| 9 Mar 2018 | INR | 773 | 799 | 765 | 772.2 | 772.2 | -7.8 (-1%) | 3,678 |
| 8 Mar 2018 | INR | 783.9 | 803 | 760 | 780 | 780 | +0.2 (+0.03%) | 2,024 |
| 7 Mar 2018 | INR | 845 | 851 | 769.35 | 779.8 | 779.8 | -55.35 (-6.63%) | 2,243 |
| 6 Mar 2018 | INR | 858 | 869.95 | 832 | 835.15 | 835.15 | -26.6 (-3.09%) | 1,268 |
| 5 Mar 2018 | INR | 861.05 | 889.75 | 855 | 861.75 | 861.75 | -20.25 (-2.30%) | 1,579 |
| 1 Mar 2018 | INR | 907.9 | 908.95 | 880.05 | 882 | 882 | -7.4 (-0.83%) | 405 |
| 28 Feb 2018 | INR | 888.05 | 900 | 875 | 889.4 | 889.4 | +1.35 (+0.15%) | 921 |
| 27 Feb 2018 | INR | 897 | 897.1 | 880 | 888.05 | 888.05 | -6.95 (-0.78%) | 352 |
| 26 Feb 2018 | INR | 898 | 904.95 | 885.3 | 895 | 895 | -2.3 (-0.26%) | 987 |
| 23 Feb 2018 | INR | 899.95 | 907.9 | 883 | 897.3 | 897.3 | +3.45 (+0.39%) | 426 |
| 22 Feb 2018 | INR | 873.05 | 899.9 | 873 | 893.85 | 893.85 | +0.3 (+0.03%) | 388 |
| 21 Feb 2018 | INR | 908.05 | 919 | 890 | 893.55 | 893.55 | -14.45 (-1.59%) | 375 |
| 20 Feb 2018 | INR | 876.55 | 915 | 876.55 | 908 | 908 | +22.85 (+2.58%) | 281 |
| 19 Feb 2018 | INR | 909.8 | 909.8 | 875 | 885.15 | 885.15 | -11.95 (-1.33%) | 754 |
| 16 Feb 2018 | INR | 939.95 | 939.95 | 872.25 | 897.1 | 897.1 | -24.15 (-2.62%) | 2,425 |
| 15 Feb 2018 | INR | 920 | 934.85 | 910 | 921.25 | 921.25 | -4.7 (-0.51%) | 1,364 |
| 14 Feb 2018 | INR | 905.15 | 939.95 | 905.15 | 925.95 | 925.95 | +8.85 (+0.96%) | 743 |
| 12 Feb 2018 | INR | 876 | 939.95 | 876 | 917.1 | 917.1 | +25.4 (+2.85%) | 1,904 |
