| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 962.85 | 988 | 942.2 | 944.5 | 944.5 | -18.35 (-1.91%) | 1,141 |
| 7 May 2018 | INR | 940 | 969 | 940 | 962.85 | 962.85 | +22.85 (+2.43%) | 542 |
| 4 May 2018 | INR | 950.05 | 969 | 940 | 940 | 940 | -11.15 (-1.17%) | 718 |
| 3 May 2018 | INR | 960 | 960 | 932 | 951.15 | 951.15 | -5.7 (-0.60%) | 1,184 |
| 2 May 2018 | INR | 930 | 987.95 | 920.2 | 956.85 | 956.85 | +26.6 (+2.86%) | 1,524 |
| 30 Apr 2018 | INR | 940.6 | 940.6 | 928.05 | 930.25 | 930.25 | -8.3 (-0.88%) | 722 |
| 27 Apr 2018 | INR | 892 | 947.7 | 890.1 | 938.55 | 938.55 | +33.85 (+3.74%) | 443 |
| 26 Apr 2018 | INR | 900.1 | 945 | 900 | 904.7 | 904.7 | -5.3 (-0.58%) | 879 |
| 25 Apr 2018 | INR | 916.5 | 921.25 | 900 | 910 | 910 | -21.45 (-2.30%) | 1,423 |
| 24 Apr 2018 | INR | 907.35 | 961.95 | 906.15 | 931.45 | 931.45 | -8.55 (-0.91%) | 1,036 |
| 23 Apr 2018 | INR | 925 | 940 | 905.25 | 940 | 940 | +5.95 (+0.64%) | 530 |
| 20 Apr 2018 | INR | 946 | 949 | 912.1 | 934.05 | 934.05 | +23.75 (+2.61%) | 645 |
| 19 Apr 2018 | INR | 902.3 | 920 | 895.4 | 910.3 | 910.3 | +0.35 (+0.04%) | 865 |
| 18 Apr 2018 | INR | 928 | 928 | 909.9 | 909.95 | 909.95 | -23.05 (-2.47%) | 821 |
| 17 Apr 2018 | INR | 906.7 | 950 | 906.7 | 933 | 933 | -2.6 (-0.28%) | 358 |
| 16 Apr 2018 | INR | 897 | 945 | 897 | 935.6 | 935.6 | -9.15 (-0.97%) | 226 |
| 13 Apr 2018 | INR | 914 | 945 | 914 | 944.75 | 944.75 | +29.45 (+3.22%) | 260 |
| 12 Apr 2018 | INR | 931.2 | 938 | 910.1 | 915.3 | 915.3 | -38.5 (-4.04%) | 160 |
| 11 Apr 2018 | INR | 950 | 967 | 891 | 953.8 | 953.8 | -15 (-1.55%) | 419 |
| 10 Apr 2018 | INR | 970.05 | 975 | 965 | 968.8 | 968.8 | -10.4 (-1.06%) | 257 |
| 9 Apr 2018 | INR | 956 | 986 | 951 | 979.2 | 979.2 | -6.7 (-0.68%) | 1,034 |
| 6 Apr 2018 | INR | 915 | 1,019.5 | 915 | 985.9 | 985.9 | +77.65 (+8.55%) | 2,731 |
| 5 Apr 2018 | INR | 900.9 | 919.95 | 890 | 908.25 | 908.25 | +19.25 (+2.17%) | 1,180 |
| 4 Apr 2018 | INR | 919 | 919 | 883 | 889 | 889 | +1.1 (+0.12%) | 936 |
| 3 Apr 2018 | INR | 880.25 | 906 | 880.25 | 887.9 | 887.9 | +2.9 (+0.33%) | 1,403 |
| 2 Apr 2018 | INR | 909.8 | 909.8 | 865.3 | 885 | 885 | +12.45 (+1.43%) | 501 |
| 28 Mar 2018 | INR | 855.1 | 890 | 855.1 | 872.55 | 872.55 | -6.55 (-0.75%) | 173 |
| 27 Mar 2018 | INR | 850 | 910 | 850 | 879.1 | 879.1 | +36.25 (+4.30%) | 924 |
| 26 Mar 2018 | INR | 840 | 860 | 832 | 842.85 | 842.85 | -22.85 (-2.64%) | 2,319 |
| 23 Mar 2018 | INR | 856.5 | 885 | 830 | 865.7 | 865.7 | -18.55 (-2.10%) | 3,540 |
