| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 738 | 749.7 | 734.9 | 740.55 | 740.55 | +1.4 (+0.19%) | 6,115 |
| 7 May 2018 | INR | 741.9 | 754.95 | 731.45 | 739.15 | 739.15 | -7.6 (-1.02%) | 11,205 |
| 4 May 2018 | INR | 737.05 | 747.9 | 737.05 | 746.75 | 746.75 | +3.75 (+0.50%) | 16,012 |
| 3 May 2018 | INR | 741 | 751.75 | 735 | 743 | 743 | -13 (-1.72%) | 3,075 |
| 2 May 2018 | INR | 764.95 | 765 | 743.15 | 756 | 756 | -6.65 (-0.87%) | 24,331 |
| 30 Apr 2018 | INR | 762.65 | 765.05 | 757.95 | 762.65 | 762.65 | +1 (+0.13%) | 5,602 |
| 27 Apr 2018 | INR | 743 | 768 | 730.2 | 761.65 | 761.65 | +22.35 (+3.02%) | 34,700 |
| 26 Apr 2018 | INR | 729 | 743 | 726.35 | 739.3 | 739.3 | +5.2 (+0.71%) | 281,248 |
| 25 Apr 2018 | INR | 733 | 743 | 725 | 734.1 | 734.1 | -4.05 (-0.55%) | 3,928 |
| 24 Apr 2018 | INR | 737.05 | 743.2 | 736 | 738.15 | 738.15 | -5.35 (-0.72%) | 1,803 |
| 23 Apr 2018 | INR | 743 | 745 | 738 | 743.5 | 743.5 | -2.95 (-0.40%) | 5,145 |
| 20 Apr 2018 | INR | 759.85 | 759.85 | 739.2 | 746.45 | 746.45 | -6 (-0.80%) | 6,051 |
| 19 Apr 2018 | INR | 755 | 762.35 | 739.1 | 752.45 | 752.45 | -7.35 (-0.97%) | 6,942 |
| 18 Apr 2018 | INR | 753.05 | 770 | 751.2 | 759.8 | 759.8 | +2.7 (+0.36%) | 30,646 |
| 17 Apr 2018 | INR | 781.8 | 781.8 | 752.85 | 757.1 | 757.1 | -14.4 (-1.87%) | 6,190 |
| 16 Apr 2018 | INR | 754 | 778.95 | 754 | 771.5 | 771.5 | +8.55 (+1.12%) | 2,988 |
| 13 Apr 2018 | INR | 767.75 | 782.7 | 757 | 762.95 | 762.95 | -8.2 (-1.06%) | 14,884 |
| 12 Apr 2018 | INR | 763.3 | 775 | 761.35 | 771.15 | 771.15 | -0.35 (-0.05%) | 4,214 |
| 11 Apr 2018 | INR | 773 | 786.8 | 763.05 | 771.5 | 771.5 | -7.6 (-0.98%) | 11,745 |
| 10 Apr 2018 | INR | 790 | 793.2 | 775.7 | 779.1 | 779.1 | -10.6 (-1.34%) | 24,250 |
| 9 Apr 2018 | INR | 804.95 | 809.85 | 781.6 | 789.7 | 789.7 | -7.6 (-0.95%) | 3,223 |
| 6 Apr 2018 | INR | 800 | 803 | 789.2 | 797.3 | 797.3 | +6.3 (+0.80%) | 2,620 |
| 5 Apr 2018 | INR | 780.45 | 795.5 | 777.2 | 791 | 791 | +21.15 (+2.75%) | 4,421 |
| 4 Apr 2018 | INR | 766 | 795 | 760.1 | 769.85 | 769.85 | +5.45 (+0.71%) | 655,936 |
| 3 Apr 2018 | INR | 755.2 | 770 | 750 | 764.4 | 764.4 | -0.95 (-0.12%) | 13,883 |
| 2 Apr 2018 | INR | 720.35 | 783.7 | 712 | 765.35 | 765.35 | +52.1 (+7.30%) | 33,998 |
| 28 Mar 2018 | INR | 731.35 | 731.35 | 710.5 | 713.25 | 713.25 | -18.1 (-2.47%) | 69,751 |
| 27 Mar 2018 | INR | 688.05 | 738.9 | 688.05 | 731.35 | 731.35 | +39.1 (+5.65%) | 22,025 |
| 26 Mar 2018 | INR | 704.1 | 712.25 | 685 | 692.25 | 692.25 | -11.8 (-1.68%) | 33,617 |
| 23 Mar 2018 | INR | 731 | 731 | 700 | 704.05 | 704.05 | -35.2 (-4.76%) | 9,105 |
