| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 466 | 466 | 451.45 | 451.8 | 451.8 | -6.25 (-1.36%) | 9,068 |
| 21 Mar 2018 | INR | 460.5 | 471.75 | 455.05 | 458.05 | 458.05 | +7 (+1.55%) | 13,085 |
| 20 Mar 2018 | INR | 463 | 463 | 445.65 | 451.05 | 451.05 | -5.2 (-1.14%) | 6,372 |
| 19 Mar 2018 | INR | 488 | 488 | 449.05 | 456.25 | 456.25 | -13.45 (-2.86%) | 18,461 |
| 16 Mar 2018 | INR | 462 | 499.25 | 462 | 469.7 | 469.7 | +1.65 (+0.35%) | 17,828 |
| 15 Mar 2018 | INR | 470.05 | 479.5 | 460.05 | 468.05 | 468.05 | -1.3 (-0.28%) | 48,919 |
| 14 Mar 2018 | INR | 464.55 | 472.6 | 457 | 469.35 | 469.35 | -3.35 (-0.71%) | 12,912 |
| 13 Mar 2018 | INR | 460.5 | 480 | 460.5 | 472.7 | 472.7 | +14.15 (+3.09%) | 10,759 |
| 12 Mar 2018 | INR | 469 | 470 | 455.15 | 458.55 | 458.55 | -4.4 (-0.95%) | 12,183 |
| 9 Mar 2018 | INR | 492.9 | 492.9 | 459 | 462.95 | 462.95 | -18.35 (-3.81%) | 39,615 |
| 8 Mar 2018 | INR | 480 | 494.85 | 470.2 | 481.3 | 481.3 | +1.85 (+0.39%) | 8,137 |
| 7 Mar 2018 | INR | 495.75 | 495.75 | 475 | 479.45 | 479.45 | -11 (-2.24%) | 10,470 |
| 6 Mar 2018 | INR | 504.9 | 505.35 | 485 | 490.45 | 490.45 | -10.55 (-2.11%) | 7,765 |
| 5 Mar 2018 | INR | 500 | 505.05 | 490.05 | 501 | 501 | -2.3 (-0.46%) | 9,423 |
| 1 Mar 2018 | INR | 520.9 | 520.9 | 495.25 | 503.3 | 503.3 | -8.4 (-1.64%) | 4,807 |
| 28 Feb 2018 | INR | 525 | 525 | 503 | 511.7 | 511.7 | -1.7 (-0.33%) | 5,005 |
| 27 Feb 2018 | INR | 530 | 530 | 508.75 | 513.4 | 513.4 | -16.45 (-3.10%) | 49,786 |
| 26 Feb 2018 | INR | 520 | 539.8 | 520 | 529.85 | 529.85 | +9.75 (+1.87%) | 23,070 |
| 23 Feb 2018 | INR | 514 | 525 | 512 | 520.1 | 520.1 | +8 (+1.56%) | 10,401 |
| 22 Feb 2018 | INR | 495.15 | 529 | 495 | 512.1 | 512.1 | +13.3 (+2.67%) | 15,867 |
| 21 Feb 2018 | INR | 507 | 507 | 490.6 | 498.8 | 498.8 | +6 (+1.22%) | 10,200 |
| 20 Feb 2018 | INR | 503 | 504 | 490.05 | 492.8 | 492.8 | -9.05 (-1.80%) | 5,375 |
| 19 Feb 2018 | INR | 503 | 509.75 | 490.35 | 501.85 | 501.85 | +0.6 (+0.12%) | 26,280 |
| 16 Feb 2018 | INR | 523.9 | 523.9 | 497 | 501.25 | 501.25 | -18.95 (-3.64%) | 7,142 |
| 15 Feb 2018 | INR | 540 | 540 | 516 | 520.2 | 520.2 | -4.2 (-0.80%) | 11,919 |
| 14 Feb 2018 | INR | 519.95 | 526 | 510 | 524.4 | 524.4 | +14.2 (+2.78%) | 29,700 |
| 12 Feb 2018 | INR | 512 | 517.95 | 500 | 510.2 | 510.2 | +14.65 (+2.96%) | 25,027 |
| 9 Feb 2018 | INR | 501.5 | 504 | 490.1 | 495.55 | 495.55 | -10.4 (-2.06%) | 15,390 |
| 8 Feb 2018 | INR | 499 | 519.25 | 495 | 505.95 | 505.95 | +15.05 (+3.07%) | 14,101 |
| 7 Feb 2018 | INR | 485 | 499 | 480 | 490.9 | 490.9 | +10.65 (+2.22%) | 11,792 |
