| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,890 | 1,895.55 | 1,855 | 1,870 | 1,870 | -23.8 (-1.26%) | 18,652 |
| 7 May 2018 | INR | 1,861.6 | 1,902 | 1,859.1 | 1,893.8 | 1,893.8 | +34.85 (+1.87%) | 21,340 |
| 4 May 2018 | INR | 1,899 | 1,899 | 1,856 | 1,858.95 | 1,858.95 | -17.25 (-0.92%) | 30,695 |
| 3 May 2018 | INR | 1,900 | 1,905.4 | 1,864.25 | 1,876.2 | 1,876.2 | -30.2 (-1.58%) | 25,530 |
| 2 May 2018 | INR | 1,910 | 1,934 | 1,901.15 | 1,906.4 | 1,906.4 | +0.35 (+0.02%) | 24,698 |
| 30 Apr 2018 | INR | 1,920.6 | 1,920.8 | 1,897.6 | 1,906.05 | 1,906.05 | +1.4 (+0.07%) | 16,738 |
| 27 Apr 2018 | INR | 1,901.55 | 1,915.35 | 1,894.9 | 1,904.65 | 1,904.65 | +7.4 (+0.39%) | 18,696 |
| 26 Apr 2018 | INR | 1,899 | 1,912.05 | 1,879 | 1,897.25 | 1,897.25 | -1.4 (-0.07%) | 24,487 |
| 25 Apr 2018 | INR | 1,925.45 | 1,937.5 | 1,890.35 | 1,898.65 | 1,898.65 | -18.8 (-0.98%) | 32,647 |
| 24 Apr 2018 | INR | 1,904.55 | 1,930 | 1,899 | 1,917.45 | 1,917.45 | +23.85 (+1.26%) | 79,521 |
| 23 Apr 2018 | INR | 1,894 | 1,916.85 | 1,860.9 | 1,893.6 | 1,893.6 | +13.55 (+0.72%) | 49,759 |
| 20 Apr 2018 | INR | 1,908.15 | 1,908.15 | 1,855 | 1,880.05 | 1,880.05 | -36.75 (-1.92%) | 41,808 |
| 19 Apr 2018 | INR | 1,932.9 | 1,934.65 | 1,911 | 1,916.8 | 1,916.8 | -9.75 (-0.51%) | 15,257 |
| 18 Apr 2018 | INR | 1,950 | 1,950 | 1,920.35 | 1,926.55 | 1,926.55 | -7.75 (-0.40%) | 40,912 |
| 17 Apr 2018 | INR | 1,951 | 1,955 | 1,919.2 | 1,934.3 | 1,934.3 | -7.05 (-0.36%) | 25,653 |
| 16 Apr 2018 | INR | 1,901.1 | 1,950 | 1,898.65 | 1,941.35 | 1,941.35 | +23 (+1.20%) | 20,807 |
| 13 Apr 2018 | INR | 1,949 | 1,949 | 1,910 | 1,918.35 | 1,918.35 | -8.85 (-0.46%) | 13,880 |
| 12 Apr 2018 | INR | 1,925 | 1,942.8 | 1,910 | 1,927.2 | 1,927.2 | +2.3 (+0.12%) | 18,936 |
| 11 Apr 2018 | INR | 1,935 | 1,954 | 1,892.3 | 1,924.9 | 1,924.9 | +2.6 (+0.14%) | 37,122 |
| 10 Apr 2018 | INR | 1,941 | 1,955.4 | 1,915 | 1,922.3 | 1,922.3 | -19.5 (-1.00%) | 27,238 |
| 9 Apr 2018 | INR | 1,950 | 1,967.7 | 1,931.95 | 1,941.8 | 1,941.8 | +8.8 (+0.46%) | 29,639 |
| 6 Apr 2018 | INR | 1,917 | 1,940 | 1,909 | 1,933 | 1,933 | +18.8 (+0.98%) | 36,753 |
| 5 Apr 2018 | INR | 1,862 | 1,922 | 1,862 | 1,914.2 | 1,914.2 | +68.5 (+3.71%) | 72,499 |
| 4 Apr 2018 | INR | 1,839 | 1,865 | 1,836.6 | 1,845.7 | 1,845.7 | +13.7 (+0.75%) | 54,247 |
| 3 Apr 2018 | INR | 1,825 | 1,839.75 | 1,804.3 | 1,832 | 1,832 | +13.6 (+0.75%) | 30,963 |
| 2 Apr 2018 | INR | 1,769.75 | 1,829 | 1,769.75 | 1,818.4 | 1,818.4 | +48.65 (+2.75%) | 43,249 |
| 28 Mar 2018 | INR | 1,772 | 1,790 | 1,762 | 1,769.75 | 1,769.75 | -1.35 (-0.08%) | 37,890 |
| 27 Mar 2018 | INR | 1,750 | 1,797 | 1,750 | 1,771.1 | 1,771.1 | +30.3 (+1.74%) | 352,139 |
| 26 Mar 2018 | INR | 1,692 | 1,746.9 | 1,688.3 | 1,740.8 | 1,740.8 | +60.95 (+3.63%) | 66,047 |
| 23 Mar 2018 | INR | 1,668.15 | 1,694.75 | 1,660 | 1,679.85 | 1,679.85 | -14.85 (-0.88%) | 40,630 |
