| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | INR | 509.2 | 509.2 | 490 | 495.5 | 495.5 | -9.15 (-1.81%) | 10,125 |
| 23 Mar 2018 | INR | 515 | 515 | 495.5 | 504.65 | 504.65 | -8.2 (-1.60%) | 13,823 |
| 22 Mar 2018 | INR | 519 | 519 | 502 | 512.85 | 512.85 | -6.05 (-1.17%) | 5,043 |
| 21 Mar 2018 | INR | 518.05 | 525.4 | 512.25 | 518.9 | 518.9 | +0.6 (+0.12%) | 4,170 |
| 20 Mar 2018 | INR | 518 | 525.35 | 513.05 | 518.3 | 518.3 | +3.2 (+0.62%) | 6,875 |
| 19 Mar 2018 | INR | 531 | 532.95 | 510 | 515.1 | 515.1 | -14.5 (-2.74%) | 33,012 |
| 16 Mar 2018 | INR | 539.85 | 539.9 | 527 | 529.6 | 529.6 | -6.35 (-1.18%) | 13,605 |
| 15 Mar 2018 | INR | 536 | 540 | 535 | 535.95 | 535.95 | -1.6 (-0.30%) | 6,256 |
| 14 Mar 2018 | INR | 536.05 | 540.95 | 535.5 | 537.55 | 537.55 | -5.1 (-0.94%) | 2,601 |
| 13 Mar 2018 | INR | 535.4 | 543.95 | 532.1 | 542.65 | 542.65 | +11.25 (+2.12%) | 10,157 |
| 12 Mar 2018 | INR | 528.65 | 533.95 | 527.5 | 531.4 | 531.4 | +4.85 (+0.92%) | 9,377 |
| 9 Mar 2018 | INR | 522 | 534.2 | 521 | 526.55 | 526.55 | +5.3 (+1.02%) | 6,172 |
| 8 Mar 2018 | INR | 533 | 533 | 515 | 521.25 | 521.25 | +0.5 (+0.10%) | 7,941 |
| 7 Mar 2018 | INR | 526 | 527.45 | 515 | 520.75 | 520.75 | -3.05 (-0.58%) | 27,522 |
| 6 Mar 2018 | INR | 548.5 | 550 | 518.7 | 523.8 | 523.8 | -13.55 (-2.52%) | 12,627 |
| 5 Mar 2018 | INR | 542 | 547.95 | 530 | 537.35 | 537.35 | -0.85 (-0.16%) | 8,495 |
| 1 Mar 2018 | INR | 544 | 547 | 536.15 | 538.2 | 538.2 | -3.5 (-0.65%) | 7,433 |
| 28 Feb 2018 | INR | 547 | 548.95 | 539.15 | 541.7 | 541.7 | -5.85 (-1.07%) | 6,808 |
| 27 Feb 2018 | INR | 553.3 | 554.1 | 543.6 | 547.55 | 547.55 | -0.65 (-0.12%) | 4,362 |
| 26 Feb 2018 | INR | 550.05 | 562 | 535 | 548.2 | 548.2 | +1.8 (+0.33%) | 6,815 |
| 23 Feb 2018 | INR | 540 | 548.45 | 539 | 546.4 | 546.4 | +7.2 (+1.34%) | 2,584 |
| 22 Feb 2018 | INR | 545.45 | 545.95 | 536 | 539.2 | 539.2 | +1.5 (+0.28%) | 7,076 |
| 21 Feb 2018 | INR | 544.05 | 547.95 | 532 | 537.7 | 537.7 | -4.05 (-0.75%) | 9,942 |
| 20 Feb 2018 | INR | 534 | 544.4 | 530.05 | 541.75 | 541.75 | +8.3 (+1.56%) | 6,754 |
| 19 Feb 2018 | INR | 548.4 | 548.4 | 530.05 | 533.45 | 533.45 | -3.35 (-0.62%) | 15,246 |
| 16 Feb 2018 | INR | 558.75 | 558.75 | 535 | 536.8 | 536.8 | -8.4 (-1.54%) | 14,473 |
| 15 Feb 2018 | INR | 577.95 | 577.95 | 542.15 | 545.2 | 545.2 | -32.1 (-5.56%) | 40,609 |
| 14 Feb 2018 | INR | 596.95 | 596.95 | 570 | 577.3 | 577.3 | -6.05 (-1.04%) | 14,948 |
| 12 Feb 2018 | INR | 597.9 | 598 | 580 | 583.35 | 583.35 | +5.05 (+0.87%) | 23,655 |
| 9 Feb 2018 | INR | 570 | 583.4 | 561 | 578.3 | 578.3 | +11.9 (+2.10%) | 34,947 |
