| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 16,526.25 | 16,990 | 16,450 | 16,506.75 | 16,506.75 | -51 (-0.31%) | 542 |
| 7 May 2018 | INR | 16,366 | 16,649.9 | 16,249.35 | 16,557.75 | 16,557.75 | +192 (+1.17%) | 310 |
| 4 May 2018 | INR | 16,608.3 | 16,672.85 | 16,300.5 | 16,365.75 | 16,365.75 | -292.65 (-1.76%) | 442 |
| 3 May 2018 | INR | 16,696.75 | 16,883.1 | 16,548.9 | 16,658.4 | 16,658.4 | +57.1 (+0.34%) | 239 |
| 2 May 2018 | INR | 16,920.7 | 16,949.4 | 16,500 | 16,601.3 | 16,601.3 | -243.05 (-1.44%) | 1,053 |
| 30 Apr 2018 | INR | 17,150.05 | 17,292.55 | 16,808.2 | 16,844.35 | 16,844.35 | -190.05 (-1.12%) | 8,588 |
| 27 Apr 2018 | INR | 17,400 | 17,475.7 | 16,934.9 | 17,034.4 | 17,034.4 | -175.1 (-1.02%) | 298 |
| 26 Apr 2018 | INR | 17,466.55 | 17,466.55 | 17,130 | 17,209.5 | 17,209.5 | -164.2 (-0.95%) | 188 |
| 25 Apr 2018 | INR | 17,300 | 17,573.3 | 17,000 | 17,373.7 | 17,373.7 | +88.45 (+0.51%) | 689 |
| 24 Apr 2018 | INR | 17,200 | 17,324.8 | 17,097.6 | 17,285.25 | 17,285.25 | +189.3 (+1.11%) | 192 |
| 23 Apr 2018 | INR | 17,009.4 | 17,177.2 | 17,000 | 17,095.95 | 17,095.95 | +192.4 (+1.14%) | 96 |
| 20 Apr 2018 | INR | 17,102.95 | 17,208.55 | 16,700 | 16,903.55 | 16,903.55 | -218.55 (-1.28%) | 170 |
| 19 Apr 2018 | INR | 17,077.2 | 17,323.6 | 16,989.45 | 17,122.1 | 17,122.1 | +67.3 (+0.39%) | 5,253 |
| 18 Apr 2018 | INR | 16,955 | 17,100 | 16,955 | 17,054.8 | 17,054.8 | +109.45 (+0.65%) | 81 |
| 17 Apr 2018 | INR | 17,041.8 | 17,199.95 | 16,862.45 | 16,945.35 | 16,945.35 | +0.85 (+0.01%) | 6,321 |
| 16 Apr 2018 | INR | 16,904.25 | 17,124.4 | 16,883.1 | 16,944.5 | 16,944.5 | +3.45 (+0.02%) | 300 |
| 13 Apr 2018 | INR | 16,952.75 | 16,967.9 | 16,877.8 | 16,941.05 | 16,941.05 | -8.3 (-0.05%) | 200 |
| 12 Apr 2018 | INR | 16,811.65 | 16,954.65 | 16,811.65 | 16,949.35 | 16,949.35 | +53.95 (+0.32%) | 144 |
| 11 Apr 2018 | INR | 16,867.8 | 16,959.95 | 16,752.85 | 16,895.4 | 16,895.4 | -85.3 (-0.50%) | 472 |
| 10 Apr 2018 | INR | 17,290 | 17,290 | 16,815.65 | 16,980.7 | 16,980.7 | -127.65 (-0.75%) | 260 |
| 9 Apr 2018 | INR | 17,014.9 | 17,317.7 | 17,008.05 | 17,108.35 | 17,108.35 | +65.7 (+0.39%) | 240 |
| 6 Apr 2018 | INR | 17,089.95 | 17,136.05 | 16,730.8 | 17,042.65 | 17,042.65 | +313.75 (+1.88%) | 220 |
| 5 Apr 2018 | INR | 16,535 | 16,827.75 | 16,364.95 | 16,728.9 | 16,728.9 | +431.35 (+2.65%) | 3,081 |
| 4 Apr 2018 | INR | 16,678.2 | 16,730.4 | 16,222 | 16,297.55 | 16,297.55 | -325.2 (-1.96%) | 417 |
| 3 Apr 2018 | INR | 16,399.8 | 16,749.6 | 16,337.7 | 16,622.75 | 16,622.75 | +188.45 (+1.15%) | 557 |
| 2 Apr 2018 | INR | 16,272.75 | 16,475 | 16,092.4 | 16,434.3 | 16,434.3 | +252.8 (+1.56%) | 142 |
| 28 Mar 2018 | INR | 16,044.35 | 16,318.65 | 16,044.35 | 16,181.5 | 16,181.5 | +42.8 (+0.27%) | 296 |
| 27 Mar 2018 | INR | 16,390.15 | 16,414.35 | 16,025 | 16,138.7 | 16,138.7 | -115.15 (-0.71%) | 384 |
| 26 Mar 2018 | INR | 16,218.3 | 16,474 | 15,975.05 | 16,253.85 | 16,253.85 | +244.75 (+1.53%) | 4,308 |
| 23 Mar 2018 | INR | 16,150 | 16,400 | 15,950 | 16,009.1 | 16,009.1 | -279.4 (-1.72%) | 652 |
