| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 828.85 | 846.05 | 828.85 | 833.05 | 833.05 | +11.2 (+1.36%) | 5,853 |
| 7 May 2018 | INR | 810.85 | 833.15 | 810.65 | 821.85 | 821.85 | +10.05 (+1.24%) | 8,409 |
| 4 May 2018 | INR | 805 | 834.95 | 805 | 811.8 | 811.8 | -1.45 (-0.18%) | 6,042 |
| 3 May 2018 | INR | 812 | 827.6 | 806 | 813.25 | 813.25 | -10.35 (-1.26%) | 3,644 |
| 2 May 2018 | INR | 824.25 | 834.4 | 808.65 | 823.6 | 823.6 | +0.3 (+0.04%) | 4,112 |
| 30 Apr 2018 | INR | 813 | 834 | 810 | 823.3 | 823.3 | +11.15 (+1.37%) | 8,130 |
| 27 Apr 2018 | INR | 811.8 | 825 | 806.1 | 812.15 | 812.15 | +2.45 (+0.30%) | 11,177 |
| 26 Apr 2018 | INR | 832.4 | 832.4 | 807.55 | 809.7 | 809.7 | -22.7 (-2.73%) | 9,490 |
| 25 Apr 2018 | INR | 856.5 | 860.25 | 825 | 832.4 | 832.4 | -27.8 (-3.23%) | 6,589 |
| 24 Apr 2018 | INR | 862.4 | 869 | 852 | 860.2 | 860.2 | +5.25 (+0.61%) | 27,884 |
| 23 Apr 2018 | INR | 855 | 878.95 | 847.75 | 854.95 | 854.95 | +9.35 (+1.11%) | 55,439 |
| 20 Apr 2018 | INR | 826 | 849.95 | 823.05 | 845.6 | 845.6 | +13.25 (+1.59%) | 17,790 |
| 19 Apr 2018 | INR | 833.05 | 839 | 827.05 | 832.35 | 832.35 | +4.2 (+0.51%) | 121,093 |
| 18 Apr 2018 | INR | 831 | 835.95 | 825 | 828.15 | 828.15 | -1.8 (-0.22%) | 293,845 |
| 17 Apr 2018 | INR | 840 | 848.4 | 825.3 | 829.95 | 829.95 | -5.95 (-0.71%) | 15,538 |
| 16 Apr 2018 | INR | 831.25 | 839.95 | 818.75 | 835.9 | 835.9 | +4.65 (+0.56%) | 5,015 |
| 13 Apr 2018 | INR | 830 | 835.05 | 819.15 | 831.25 | 831.25 | +4.75 (+0.57%) | 9,127 |
| 12 Apr 2018 | INR | 798.55 | 829 | 797.65 | 826.5 | 826.5 | +19.75 (+2.45%) | 8,754 |
| 11 Apr 2018 | INR | 805 | 814.9 | 792.35 | 806.75 | 806.75 | -5.1 (-0.63%) | 5,484 |
| 10 Apr 2018 | INR | 788.05 | 821.45 | 787.65 | 811.85 | 811.85 | +24 (+3.05%) | 22,156 |
| 9 Apr 2018 | INR | 780.5 | 791.15 | 777.4 | 787.85 | 787.85 | +2.6 (+0.33%) | 6,362 |
| 6 Apr 2018 | INR | 791.75 | 795.6 | 781.5 | 785.25 | 785.25 | -10.45 (-1.31%) | 10,988 |
| 5 Apr 2018 | INR | 771.25 | 811 | 769.45 | 795.7 | 795.7 | +35.6 (+4.68%) | 105,212 |
| 4 Apr 2018 | INR | 764.9 | 767.6 | 753.65 | 760.1 | 760.1 | +4.6 (+0.61%) | 21,748 |
| 3 Apr 2018 | INR | 742 | 763.95 | 738 | 755.5 | 755.5 | +15.3 (+2.07%) | 104,040 |
| 2 Apr 2018 | INR | 729.9 | 744.9 | 729.9 | 740.2 | 740.2 | +6.75 (+0.92%) | 1,232 |
| 28 Mar 2018 | INR | 736.05 | 747.4 | 720 | 733.45 | 733.45 | -7.6 (-1.03%) | 109,521 |
| 27 Mar 2018 | INR | 740.05 | 751 | 735.2 | 741.05 | 741.05 | +0.3 (+0.04%) | 5,725 |
| 26 Mar 2018 | INR | 733.05 | 748.6 | 733.05 | 740.75 | 740.75 | +6.65 (+0.91%) | 19,005 |
| 23 Mar 2018 | INR | 726.6 | 740.05 | 710.55 | 734.1 | 734.1 | -0.45 (-0.06%) | 6,436 |
