| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 2,402 | 2,425 | 2,400 | 2,400 | 2,400 | -6.1 (-0.25%) | 117 |
| 7 May 2018 | INR | 2,400 | 2,430 | 2,400 | 2,406.1 | 2,406.1 | +3.35 (+0.14%) | 48 |
| 4 May 2018 | INR | 2,430 | 2,431 | 2,402 | 2,402.75 | 2,402.75 | -7.4 (-0.31%) | 74 |
| 3 May 2018 | INR | 2,448 | 2,448 | 2,410.15 | 2,410.15 | 2,410.15 | -9.85 (-0.41%) | 4 |
| 2 May 2018 | INR | 2,384.75 | 2,450 | 2,384.75 | 2,420 | 2,420 | -22.75 (-0.93%) | 290 |
| 30 Apr 2018 | INR | 2,447 | 2,457 | 2,377.8 | 2,442.75 | 2,442.75 | +18.45 (+0.76%) | 207 |
| 27 Apr 2018 | INR | 2,425 | 2,458 | 2,418 | 2,424.3 | 2,424.3 | +15.95 (+0.66%) | 259 |
| 26 Apr 2018 | INR | 2,411 | 2,415 | 2,400 | 2,408.35 | 2,408.35 | -7.8 (-0.32%) | 144 |
| 25 Apr 2018 | INR | 2,427.3 | 2,447 | 2,412.25 | 2,416.15 | 2,416.15 | -27.8 (-1.14%) | 13 |
| 24 Apr 2018 | INR | 2,440 | 2,474 | 2,432.15 | 2,443.95 | 2,443.95 | +17.9 (+0.74%) | 485 |
| 23 Apr 2018 | INR | 2,378.15 | 2,444 | 2,378.15 | 2,426.05 | 2,426.05 | +14.65 (+0.61%) | 259 |
| 20 Apr 2018 | INR | 2,415 | 2,419.95 | 2,390 | 2,411.4 | 2,411.4 | -14.75 (-0.61%) | 226 |
| 19 Apr 2018 | INR | 2,431.8 | 2,435.45 | 2,411 | 2,426.15 | 2,426.15 | -13.9 (-0.57%) | 487 |
| 18 Apr 2018 | INR | 2,419.95 | 2,445 | 2,407 | 2,440.05 | 2,440.05 | +25.05 (+1.04%) | 312 |
| 17 Apr 2018 | INR | 2,440 | 2,444 | 2,413.25 | 2,415 | 2,415 | -25.65 (-1.05%) | 90 |
| 16 Apr 2018 | INR | 2,433.95 | 2,458.95 | 2,412.15 | 2,440.65 | 2,440.65 | +39.65 (+1.65%) | 512 |
| 13 Apr 2018 | INR | 2,410 | 2,446.35 | 2,386 | 2,401 | 2,401 | -28.85 (-1.19%) | 191 |
| 12 Apr 2018 | INR | 2,455.3 | 2,470 | 2,422.25 | 2,429.85 | 2,429.85 | -54.6 (-2.20%) | 144 |
| 11 Apr 2018 | INR | 2,508.85 | 2,508.85 | 2,475 | 2,484.45 | 2,484.45 | -7.55 (-0.30%) | 1,094 |
| 10 Apr 2018 | INR | 2,521 | 2,521.3 | 2,487.3 | 2,492 | 2,492 | -32.55 (-1.29%) | 6,130 |
| 9 Apr 2018 | INR | 2,512 | 2,535 | 2,504.6 | 2,524.55 | 2,524.55 | +33.15 (+1.33%) | 1,105 |
| 6 Apr 2018 | INR | 2,370 | 2,498 | 2,370 | 2,491.4 | 2,491.4 | +126.75 (+5.36%) | 1,675 |
| 5 Apr 2018 | INR | 2,321.3 | 2,365 | 2,302 | 2,364.65 | 2,364.65 | +48.1 (+2.08%) | 353 |
| 4 Apr 2018 | INR | 2,313.25 | 2,326.95 | 2,284.05 | 2,316.55 | 2,316.55 | +41.5 (+1.82%) | 575 |
| 3 Apr 2018 | INR | 2,323 | 2,323 | 2,274.15 | 2,275.05 | 2,275.05 | -22.8 (-0.99%) | 5,127 |
| 2 Apr 2018 | INR | 2,303.05 | 2,329.4 | 2,290 | 2,297.85 | 2,297.85 | +17.4 (+0.76%) | 10,450 |
| 28 Mar 2018 | INR | 2,260 | 2,317.15 | 2,260 | 2,280.45 | 2,280.45 | -9.95 (-0.43%) | 706 |
| 27 Mar 2018 | INR | 2,197.95 | 2,298 | 2,161.8 | 2,290.4 | 2,290.4 | +147.7 (+6.89%) | 1,888 |
| 26 Mar 2018 | INR | 2,120 | 2,157.85 | 2,105 | 2,142.7 | 2,142.7 | +18.25 (+0.86%) | 989 |
| 23 Mar 2018 | INR | 2,183 | 2,203 | 2,111.05 | 2,124.45 | 2,124.45 | -97.05 (-4.37%) | 2,913 |
