| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 9,085 | 9,268.3 | 9,075.35 | 9,173.6 | 9,173.6 | +155.35 (+1.72%) | 3,543 |
| 7 May 2018 | INR | 8,700 | 9,090 | 8,553.6 | 9,018.25 | 9,018.25 | +426.4 (+4.96%) | 3,909 |
| 4 May 2018 | INR | 8,648 | 8,650 | 8,545.8 | 8,591.85 | 8,591.85 | +7.2 (+0.08%) | 886 |
| 3 May 2018 | INR | 8,611 | 8,675 | 8,510 | 8,584.65 | 8,584.65 | -80.55 (-0.93%) | 1,249 |
| 2 May 2018 | INR | 8,460 | 8,900 | 8,460 | 8,665.2 | 8,665.2 | +212.8 (+2.52%) | 4,809 |
| 30 Apr 2018 | INR | 8,000 | 8,500 | 8,000 | 8,452.4 | 8,452.4 | +493.25 (+6.20%) | 4,695 |
| 27 Apr 2018 | INR | 8,000 | 8,080 | 7,880.25 | 7,959.15 | 7,959.15 | +28.6 (+0.36%) | 2,031 |
| 26 Apr 2018 | INR | 8,000 | 8,100 | 7,888 | 7,930.55 | 7,930.55 | -27.55 (-0.35%) | 1,849 |
| 25 Apr 2018 | INR | 7,970.05 | 8,284.95 | 7,925.35 | 7,958.1 | 7,958.1 | -12.25 (-0.15%) | 5,207 |
| 24 Apr 2018 | INR | 7,546.95 | 8,025 | 7,532.85 | 7,970.35 | 7,970.35 | +450.75 (+5.99%) | 4,393 |
| 23 Apr 2018 | INR | 7,415 | 7,550 | 7,377 | 7,519.6 | 7,519.6 | +68.25 (+0.92%) | 572 |
| 20 Apr 2018 | INR | 7,402.05 | 7,480 | 7,367 | 7,451.35 | 7,451.35 | +6.45 (+0.09%) | 1,252 |
| 19 Apr 2018 | INR | 7,419.9 | 7,585 | 7,400 | 7,444.9 | 7,444.9 | -0.85 (-0.01%) | 840 |
| 18 Apr 2018 | INR | 7,518.75 | 7,549.85 | 7,407 | 7,445.75 | 7,445.75 | -78.45 (-1.04%) | 884 |
| 17 Apr 2018 | INR | 7,520.05 | 7,602.85 | 7,478.05 | 7,524.2 | 7,524.2 | -39 (-0.52%) | 1,782 |
| 16 Apr 2018 | INR | 7,550 | 7,638.15 | 7,539 | 7,563.2 | 7,563.2 | -30.7 (-0.40%) | 3,059 |
| 13 Apr 2018 | INR | 7,545.25 | 7,739.8 | 7,537.75 | 7,593.9 | 7,593.9 | +18.85 (+0.25%) | 2,189 |
| 12 Apr 2018 | INR | 7,651.35 | 7,674.35 | 7,550 | 7,575.05 | 7,575.05 | -25.25 (-0.33%) | 1,246 |
| 11 Apr 2018 | INR | 7,590 | 7,750 | 7,520 | 7,600.3 | 7,600.3 | +34.8 (+0.46%) | 1,113 |
| 10 Apr 2018 | INR | 7,645.2 | 7,645.2 | 7,510.6 | 7,565.5 | 7,565.5 | +0.15 (+0.0%) | 1,304 |
| 9 Apr 2018 | INR | 7,662 | 7,700 | 7,525 | 7,565.35 | 7,565.35 | -97.4 (-1.27%) | 1,331 |
| 6 Apr 2018 | INR | 7,475 | 7,824 | 7,456 | 7,662.75 | 7,662.75 | +190.65 (+2.55%) | 2,822 |
| 5 Apr 2018 | INR | 7,425 | 7,546.5 | 7,398 | 7,472.1 | 7,472.1 | +83.4 (+1.13%) | 1,451 |
| 4 Apr 2018 | INR | 7,390 | 7,629 | 7,353 | 7,388.7 | 7,388.7 | -2.15 (-0.03%) | 4,035 |
| 3 Apr 2018 | INR | 7,150 | 7,420.85 | 7,118 | 7,390.85 | 7,390.85 | +197.55 (+2.75%) | 3,513 |
| 2 Apr 2018 | INR | 6,870 | 7,235 | 6,870 | 7,193.3 | 7,193.3 | +320.4 (+4.66%) | 4,359 |
| 28 Mar 2018 | INR | 6,690.05 | 6,920 | 6,680 | 6,872.9 | 6,872.9 | +113.55 (+1.68%) | 1,362 |
| 27 Mar 2018 | INR | 6,690.65 | 6,850 | 6,659.95 | 6,759.35 | 6,759.35 | +101.15 (+1.52%) | 1,771 |
| 26 Mar 2018 | INR | 6,599 | 6,731.15 | 6,500.1 | 6,658.2 | 6,658.2 | +96.3 (+1.47%) | 2,161 |
| 23 Mar 2018 | INR | 6,580 | 6,650 | 6,400 | 6,561.9 | 6,561.9 | -48.5 (-0.73%) | 2,475 |
