| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 718.005 | 719.955 | 710.1 | 714.9 | 476.6 | +2.595 (+0.36%) | 2,129,493 |
| 20 Mar 2018 | INR | 698.25 | 717.345 | 693 | 712.305 | 474.87 | +10.455 (+1.49%) | 1,944,199 |
| 19 Mar 2018 | INR | 718.995 | 721.5 | 699.255 | 701.85 | 467.9 | -17.85 (-2.48%) | 1,366,059 |
| 16 Mar 2018 | INR | 715.005 | 733.155 | 713.4 | 719.7 | 479.8 | -1.455 (-0.20%) | 3,329,587 |
| 15 Mar 2018 | INR | 719.955 | 727.605 | 717.45 | 721.155 | 480.77 | +2.805 (+0.39%) | 1,025,422 |
| 14 Mar 2018 | INR | 723.495 | 727.005 | 713.145 | 718.35 | 478.9 | -4.455 (-0.62%) | 1,568,118 |
| 13 Mar 2018 | INR | 718.65 | 728.895 | 712.95 | 722.805 | 481.87 | +4.86 (+0.68%) | 2,178,453 |
| 12 Mar 2018 | INR | 720 | 720 | 705.6 | 717.945 | 478.63 | +5.79 (+0.81%) | 1,417,213 |
| 9 Mar 2018 | INR | 715.005 | 722.505 | 708.75 | 712.155 | 474.77 | +1.35 (+0.19%) | 1,752,177 |
| 8 Mar 2018 | INR | 708 | 714 | 700.005 | 710.805 | 473.87 | +8.805 (+1.25%) | 1,834,540 |
| 7 Mar 2018 | INR | 699 | 710.85 | 692.655 | 702 | 468 | -0.405 (-0.06%) | 2,151,202 |
| 6 Mar 2018 | INR | 724.995 | 726.795 | 699 | 702.405 | 468.27 | -18.495 (-2.57%) | 1,678,482 |
| 5 Mar 2018 | INR | 714 | 723.345 | 701.355 | 720.9 | 480.6 | +6.645 (+0.93%) | 1,640,220 |
| 1 Mar 2018 | INR | 728.955 | 732.9 | 711.795 | 714.255 | 476.17 | -14.49 (-1.99%) | 2,816,931 |
| 28 Feb 2018 | INR | 724.005 | 732.405 | 718.2 | 728.745 | 485.83 | +7.59 (+1.05%) | 3,866,728 |
| 27 Feb 2018 | INR | 724.005 | 726 | 712.005 | 721.155 | 480.77 | +0.66 (+0.09%) | 1,850,050 |
| 26 Feb 2018 | INR | 706.995 | 725.805 | 706.005 | 720.495 | 480.33 | +19.95 (+2.85%) | 3,493,792 |
| 23 Feb 2018 | INR | 679.005 | 703.005 | 679.005 | 700.545 | 467.03 | +25.095 (+3.72%) | 3,681,946 |
| 22 Feb 2018 | INR | 685.005 | 686.955 | 672.495 | 675.45 | 450.3 | -12.795 (-1.86%) | 3,107,217 |
| 21 Feb 2018 | INR | 697.5 | 701.7 | 682.65 | 688.245 | 458.83 | -7.11 (-1.02%) | 3,419,208 |
| 20 Feb 2018 | INR | 702 | 706.995 | 694.005 | 695.355 | 463.57 | -5.94 (-0.85%) | 1,161,661 |
| 19 Feb 2018 | INR | 703.905 | 709.995 | 692.805 | 701.295 | 467.53 | -2.31 (-0.33%) | 1,388,427 |
| 16 Feb 2018 | INR | 719.895 | 724.995 | 700.095 | 703.605 | 469.07 | -12.495 (-1.74%) | 1,685,658 |
| 15 Feb 2018 | INR | 727.05 | 729.15 | 712.995 | 716.1 | 477.4 | -5.805 (-0.80%) | 1,267,582 |
| 14 Feb 2018 | INR | 733.005 | 733.455 | 718.095 | 721.905 | 481.27 | -4.59 (-0.63%) | 2,169,484 |
| 12 Feb 2018 | INR | 713.505 | 729.9 | 710.505 | 726.495 | 484.33 | +18.15 (+2.56%) | 1,937,262 |
| 9 Feb 2018 | INR | 709.995 | 715.2 | 700.35 | 708.345 | 472.23 | -9.705 (-1.35%) | 1,867,788 |
| 8 Feb 2018 | INR | 703.995 | 721.995 | 702.9 | 718.05 | 478.7 | +16.8 (+2.40%) | 2,405,113 |
| 7 Feb 2018 | INR | 711.795 | 715.8 | 699.795 | 701.25 | 467.5 | +1.2 (+0.17%) | 2,703,379 |
| 6 Feb 2018 | INR | 696 | 711.495 | 679.995 | 700.05 | 466.7 | -22.455 (-3.11%) | 3,299,244 |
