| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 850.05 | 865 | 848.7 | 856.4 | 856.4 | +9.9 (+1.17%) | 1,112 |
| 7 May 2018 | INR | 848.9 | 850.95 | 840.25 | 846.5 | 846.5 | +8.8 (+1.05%) | 3,427 |
| 4 May 2018 | INR | 864.1 | 864.3 | 817 | 837.7 | 837.7 | -23.9 (-2.77%) | 2,984 |
| 3 May 2018 | INR | 838 | 879.9 | 816.75 | 861.6 | 861.6 | +8.9 (+1.04%) | 5,051 |
| 2 May 2018 | INR | 861.05 | 861.5 | 845 | 852.7 | 852.7 | +2.25 (+0.26%) | 819 |
| 30 Apr 2018 | INR | 864.9 | 867.35 | 840.75 | 850.45 | 850.45 | -8.75 (-1.02%) | 1,577 |
| 27 Apr 2018 | INR | 853.9 | 867 | 830.9 | 859.2 | 859.2 | -0.3 (-0.03%) | 2,757 |
| 26 Apr 2018 | INR | 866.2 | 867.75 | 855.1 | 859.5 | 859.5 | +1.1 (+0.13%) | 3,428 |
| 25 Apr 2018 | INR | 871 | 871 | 851.1 | 858.4 | 858.4 | -5.8 (-0.67%) | 5,084 |
| 24 Apr 2018 | INR | 855.2 | 871 | 853.65 | 864.2 | 864.2 | +7.5 (+0.88%) | 1,612 |
| 23 Apr 2018 | INR | 858.5 | 860 | 850.05 | 856.7 | 856.7 | +4.05 (+0.47%) | 2,077 |
| 20 Apr 2018 | INR | 840.85 | 861.95 | 840.85 | 852.65 | 852.65 | +0.25 (+0.03%) | 1,250 |
| 19 Apr 2018 | INR | 839.35 | 868.45 | 839.35 | 852.4 | 852.4 | -4.1 (-0.48%) | 4,235 |
| 18 Apr 2018 | INR | 869.9 | 869.9 | 848 | 856.5 | 856.5 | +6.35 (+0.75%) | 5,241 |
| 17 Apr 2018 | INR | 836.95 | 872 | 819.4 | 850.15 | 850.15 | +36.85 (+4.53%) | 3,859 |
| 16 Apr 2018 | INR | 811 | 827 | 800 | 813.3 | 813.3 | -0.25 (-0.03%) | 1,276 |
| 13 Apr 2018 | INR | 816.75 | 826 | 810 | 813.55 | 813.55 | +1.7 (+0.21%) | 235,236 |
| 12 Apr 2018 | INR | 822.95 | 828 | 808 | 811.85 | 811.85 | -7.95 (-0.97%) | 519 |
| 11 Apr 2018 | INR | 820.15 | 821 | 811 | 819.8 | 819.8 | +7.65 (+0.94%) | 1,495 |
| 10 Apr 2018 | INR | 818.2 | 822.05 | 811 | 812.15 | 812.15 | -12.4 (-1.50%) | 485 |
| 9 Apr 2018 | INR | 829.6 | 837.95 | 817 | 824.55 | 824.55 | +4.45 (+0.54%) | 3,122 |
| 6 Apr 2018 | INR | 808 | 831 | 807.35 | 820.1 | 820.1 | +17.2 (+2.14%) | 2,827 |
| 5 Apr 2018 | INR | 809.95 | 809.95 | 795 | 802.9 | 802.9 | +17.35 (+2.21%) | 738 |
| 4 Apr 2018 | INR | 815.2 | 815.45 | 778 | 785.55 | 785.55 | -19.85 (-2.46%) | 2,186 |
| 3 Apr 2018 | INR | 810 | 814.95 | 800.2 | 805.4 | 805.4 | -6.9 (-0.85%) | 133,438 |
| 2 Apr 2018 | INR | 795.9 | 841.45 | 791 | 812.3 | 812.3 | +31.7 (+4.06%) | 2,136 |
| 28 Mar 2018 | INR | 780 | 800 | 772 | 780.6 | 780.6 | -2.8 (-0.36%) | 26,428 |
| 27 Mar 2018 | INR | 790 | 796.55 | 778.1 | 783.4 | 783.4 | +6.1 (+0.78%) | 10,668 |
| 26 Mar 2018 | INR | 788.85 | 788.9 | 765.25 | 777.3 | 777.3 | +15.2 (+1.99%) | 164,767 |
| 23 Mar 2018 | INR | 758.7 | 766.8 | 752.45 | 762.1 | 762.1 | -7.3 (-0.95%) | 158,399 |
