| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 873 | 892 | 872.25 | 887.55 | 887.55 | +15.3 (+1.75%) | 3,186,401 |
| 21 Mar 2018 | INR | 875 | 884.7 | 869.6 | 872.25 | 872.25 | +0.5 (+0.06%) | 1,859,947 |
| 20 Mar 2018 | INR | 867 | 880 | 860.1 | 871.75 | 871.75 | +2.75 (+0.32%) | 1,985,478 |
| 19 Mar 2018 | INR | 879.7 | 891.85 | 864 | 869 | 869 | -10.25 (-1.17%) | 2,536,517 |
| 16 Mar 2018 | INR | 879 | 883.4 | 862.1 | 879.25 | 879.25 | +6.75 (+0.77%) | 2,538,310 |
| 15 Mar 2018 | INR | 864.9 | 875.75 | 860 | 872.5 | 872.5 | +7.5 (+0.87%) | 2,486,538 |
| 14 Mar 2018 | INR | 851 | 867.85 | 849.95 | 865 | 865 | +13.05 (+1.53%) | 1,889,040 |
| 13 Mar 2018 | INR | 836 | 860 | 830 | 851.95 | 851.95 | +22.85 (+2.76%) | 2,754,435 |
| 12 Mar 2018 | INR | 824 | 831.6 | 822.4 | 829.1 | 829.1 | +10 (+1.22%) | 1,033,715 |
| 9 Mar 2018 | INR | 820 | 827.6 | 815.5 | 819.1 | 819.1 | +1.4 (+0.17%) | 1,061,685 |
| 8 Mar 2018 | INR | 820 | 822.3 | 808.05 | 817.7 | 817.7 | +2.85 (+0.35%) | 1,109,489 |
| 7 Mar 2018 | INR | 806 | 820.1 | 800.2 | 814.85 | 814.85 | +7.2 (+0.89%) | 1,826,249 |
| 6 Mar 2018 | INR | 812.5 | 823.2 | 799.05 | 807.65 | 807.65 | -1.25 (-0.15%) | 1,358,775 |
| 5 Mar 2018 | INR | 810 | 814.85 | 801 | 808.9 | 808.9 | -1.3 (-0.16%) | 1,262,568 |
| 1 Mar 2018 | INR | 814 | 822.3 | 808 | 810.2 | 810.2 | -5.95 (-0.73%) | 975,986 |
| 28 Feb 2018 | INR | 819.8 | 825.9 | 810.4 | 816.15 | 816.15 | -6.45 (-0.78%) | 1,583,674 |
| 27 Feb 2018 | INR | 825 | 835.7 | 819.25 | 822.6 | 822.6 | +2.9 (+0.35%) | 2,089,446 |
| 26 Feb 2018 | INR | 819.95 | 823.35 | 805 | 819.7 | 819.7 | +5.5 (+0.68%) | 2,438,241 |
| 23 Feb 2018 | INR | 822.2 | 823.6 | 810.25 | 814.2 | 814.2 | -3.3 (-0.40%) | 2,446,637 |
| 22 Feb 2018 | INR | 825 | 836 | 814.05 | 817.5 | 817.5 | -5.4 (-0.66%) | 3,244,314 |
| 21 Feb 2018 | INR | 837.95 | 841.5 | 818.75 | 822.9 | 822.9 | -9.35 (-1.12%) | 2,067,029 |
| 20 Feb 2018 | INR | 803.95 | 837.9 | 797.65 | 832.25 | 832.25 | +28.3 (+3.52%) | 3,881,439 |
| 19 Feb 2018 | INR | 805 | 809 | 790 | 803.95 | 803.95 | +0.75 (+0.09%) | 1,699,508 |
| 16 Feb 2018 | INR | 820 | 826.9 | 798.65 | 803.2 | 803.2 | -11.65 (-1.43%) | 1,698,333 |
| 15 Feb 2018 | INR | 822.7 | 823.3 | 800 | 814.85 | 814.85 | +1.15 (+0.14%) | 2,225,089 |
| 14 Feb 2018 | INR | 814 | 825.9 | 809.1 | 813.7 | 813.7 | +4.65 (+0.57%) | 2,154,852 |
| 12 Feb 2018 | INR | 803 | 812.8 | 796.55 | 809.05 | 809.05 | +12.25 (+1.54%) | 2,067,452 |
| 9 Feb 2018 | INR | 790.1 | 804 | 783.05 | 796.8 | 796.8 | -3.95 (-0.49%) | 1,564,899 |
| 8 Feb 2018 | INR | 785.1 | 808.9 | 780.8 | 800.75 | 800.75 | +17.1 (+2.18%) | 2,219,546 |
| 7 Feb 2018 | INR | 785 | 801 | 780 | 783.65 | 783.65 | +1 (+0.13%) | 2,686,877 |
