| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 818 | 828 | 818 | 820.45 | 410.225 | +0.45 (+0.05%) | 670 |
| 4 May 2018 | INR | 821 | 830 | 820 | 820 | 410 | -1.35 (-0.16%) | 1,262 |
| 3 May 2018 | INR | 830 | 833.95 | 818.15 | 821.35 | 410.675 | -10.9 (-1.31%) | 440 |
| 2 May 2018 | INR | 837.5 | 838 | 830 | 832.25 | 416.125 | -2.65 (-0.32%) | 314 |
| 30 Apr 2018 | INR | 840 | 840 | 832.3 | 834.9 | 417.45 | +11.2 (+1.36%) | 2,151 |
| 27 Apr 2018 | INR | 849.9 | 849.9 | 820 | 823.7 | 411.85 | -1.4 (-0.17%) | 2,003 |
| 26 Apr 2018 | INR | 841 | 849.95 | 821.6 | 825.1 | 412.55 | -9 (-1.08%) | 743 |
| 25 Apr 2018 | INR | 832.6 | 835.1 | 831 | 834.1 | 417.05 | +4.85 (+0.58%) | 267 |
| 24 Apr 2018 | INR | 865 | 870 | 826 | 829.25 | 414.625 | -35.75 (-4.13%) | 2,801 |
| 23 Apr 2018 | INR | 850 | 870 | 850 | 865 | 432.5 | +15.5 (+1.82%) | 564 |
| 20 Apr 2018 | INR | 860 | 889.95 | 830 | 849.5 | 424.75 | -10.35 (-1.20%) | 2,937 |
| 19 Apr 2018 | INR | 852.5 | 860 | 851.8 | 859.85 | 429.925 | +8.35 (+0.98%) | 101 |
| 18 Apr 2018 | INR | 875 | 884.95 | 837 | 851.5 | 425.75 | -29.05 (-3.30%) | 5,360 |
| 17 Apr 2018 | INR | 867.2 | 907.5 | 867.2 | 880.55 | 440.275 | -20.45 (-2.27%) | 645 |
| 16 Apr 2018 | INR | 871 | 903 | 871 | 901 | 450.5 | +2.75 (+0.31%) | 223 |
| 13 Apr 2018 | INR | 880 | 904.7 | 880 | 898.25 | 449.125 | +19.1 (+2.17%) | 418 |
| 12 Apr 2018 | INR | 870.3 | 881.3 | 863 | 879.15 | 439.575 | +24.55 (+2.87%) | 1,039 |
| 11 Apr 2018 | INR | 881.55 | 896.9 | 842 | 854.6 | 427.3 | -32.95 (-3.71%) | 6,978 |
| 10 Apr 2018 | INR | 892 | 915 | 881.1 | 887.55 | 443.775 | -9.95 (-1.11%) | 863 |
| 9 Apr 2018 | INR | 907 | 915 | 880 | 897.5 | 448.75 | -18.9 (-2.06%) | 764 |
| 6 Apr 2018 | INR | 912 | 920 | 880 | 916.4 | 458.2 | +6.4 (+0.70%) | 1,896 |
| 5 Apr 2018 | INR | 919.9 | 920 | 907 | 910 | 455 | +20 (+2.25%) | 675 |
| 4 Apr 2018 | INR | 920 | 920 | 886.9 | 890 | 445 | -30 (-3.26%) | 214 |
| 3 Apr 2018 | INR | 930 | 930 | 872.05 | 920 | 460 | -1 (-0.11%) | 189 |
| 2 Apr 2018 | INR | 870 | 927 | 870 | 921 | 460.5 | +51.45 (+5.92%) | 980 |
| 28 Mar 2018 | INR | 879 | 879 | 865 | 869.55 | 434.775 | +2.85 (+0.33%) | 527 |
| 27 Mar 2018 | INR | 871 | 885 | 860 | 866.7 | 433.35 | -3.7 (-0.43%) | 886 |
| 26 Mar 2018 | INR | 860.1 | 887 | 860.1 | 870.4 | 435.2 | +4.2 (+0.48%) | 1,566 |
| 23 Mar 2018 | INR | 881 | 885 | 860 | 866.2 | 433.1 | -14.05 (-1.60%) | 2,074 |
| 22 Mar 2018 | INR | 910 | 920 | 875.3 | 880.25 | 440.125 | -31.45 (-3.45%) | 3,452 |
