| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 611 | 618.1 | 606 | 614.4 | 614.4 | +0.45 (+0.07%) | 60,191 |
| 21 Mar 2018 | INR | 610 | 626.4 | 610 | 613.95 | 613.95 | -6.35 (-1.02%) | 43,709 |
| 20 Mar 2018 | INR | 621.35 | 625.95 | 614.2 | 620.3 | 620.3 | -1.05 (-0.17%) | 64,941 |
| 19 Mar 2018 | INR | 629.15 | 633 | 617 | 621.35 | 621.35 | -7 (-1.11%) | 62,572 |
| 16 Mar 2018 | INR | 642 | 644.5 | 623.5 | 628.35 | 628.35 | -12.3 (-1.92%) | 85,560 |
| 15 Mar 2018 | INR | 641 | 644.05 | 636.5 | 640.65 | 640.65 | +0.2 (+0.03%) | 145,215 |
| 14 Mar 2018 | INR | 640 | 645.4 | 637.95 | 640.45 | 640.45 | +0.9 (+0.14%) | 77,862 |
| 13 Mar 2018 | INR | 643.75 | 649.9 | 636.05 | 639.55 | 639.55 | +1.05 (+0.16%) | 130,243 |
| 12 Mar 2018 | INR | 632 | 645 | 627.7 | 638.5 | 638.5 | +9.4 (+1.49%) | 72,422 |
| 9 Mar 2018 | INR | 637 | 639.95 | 626 | 629.1 | 629.1 | -2.85 (-0.45%) | 64,272 |
| 8 Mar 2018 | INR | 631 | 635.55 | 627.6 | 631.95 | 631.95 | +5.35 (+0.85%) | 104,517 |
| 7 Mar 2018 | INR | 623 | 634.5 | 620.3 | 626.6 | 626.6 | +3.2 (+0.51%) | 124,953 |
| 6 Mar 2018 | INR | 632 | 638.5 | 618 | 623.4 | 623.4 | -0.35 (-0.06%) | 166,702 |
| 5 Mar 2018 | INR | 607 | 629.6 | 607 | 623.75 | 623.75 | +5.65 (+0.91%) | 144,250 |
| 1 Mar 2018 | INR | 615 | 629 | 612.55 | 618.1 | 618.1 | +9.35 (+1.54%) | 199,651 |
| 28 Feb 2018 | INR | 607 | 614.5 | 594.75 | 608.75 | 608.75 | +1.75 (+0.29%) | 100,184 |
| 27 Feb 2018 | INR | 617.85 | 622.9 | 603.3 | 607 | 607 | -6.05 (-0.99%) | 133,048 |
| 26 Feb 2018 | INR | 592 | 615 | 588.65 | 613.05 | 613.05 | +24.4 (+4.15%) | 149,062 |
| 23 Feb 2018 | INR | 580.9 | 590.9 | 575.95 | 588.65 | 588.65 | +8.15 (+1.40%) | 85,156 |
| 22 Feb 2018 | INR | 581.7 | 586.4 | 573.4 | 580.5 | 580.5 | -2.05 (-0.35%) | 54,974 |
| 21 Feb 2018 | INR | 556.1 | 585.5 | 551.85 | 582.55 | 582.55 | +24.9 (+4.47%) | 158,463 |
| 20 Feb 2018 | INR | 575 | 575.1 | 555.75 | 557.65 | 557.65 | -17.9 (-3.11%) | 177,523 |
| 19 Feb 2018 | INR | 597.5 | 597.5 | 572.15 | 575.55 | 575.55 | -8 (-1.37%) | 66,854 |
| 16 Feb 2018 | INR | 585.6 | 593.35 | 576 | 583.55 | 583.55 | -0.55 (-0.09%) | 65,782 |
| 15 Feb 2018 | INR | 600 | 610.75 | 582.4 | 584.1 | 584.1 | -17.4 (-2.89%) | 130,613 |
| 14 Feb 2018 | INR | 592.9 | 605.8 | 592.9 | 601.5 | 601.5 | +8.65 (+1.46%) | 91,883 |
| 12 Feb 2018 | INR | 596.1 | 609 | 590.55 | 592.85 | 592.85 | -0.45 (-0.08%) | 95,585 |
| 9 Feb 2018 | INR | 600 | 600 | 582.55 | 593.3 | 593.3 | -6.35 (-1.06%) | 61,943 |
| 8 Feb 2018 | INR | 614.9 | 614.9 | 591.5 | 599.65 | 599.65 | -0.5 (-0.08%) | 149,930 |
| 7 Feb 2018 | INR | 588.1 | 614.65 | 585.35 | 600.15 | 600.15 | +14.15 (+2.41%) | 403,155 |
