| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 856.5 | 865 | 840 | 853.9 | 853.9 | +0.65 (+0.08%) | 2,079 |
| 7 May 2018 | INR | 846.25 | 859.75 | 846.25 | 853.25 | 853.25 | +3.2 (+0.38%) | 3,788 |
| 4 May 2018 | INR | 860.2 | 865.9 | 846.3 | 850.05 | 850.05 | +1.95 (+0.23%) | 5,002 |
| 3 May 2018 | INR | 857 | 860 | 842.15 | 848.1 | 848.1 | -8.95 (-1.04%) | 4,210 |
| 2 May 2018 | INR | 871.05 | 876.55 | 855.6 | 857.05 | 857.05 | -8.15 (-0.94%) | 5,959 |
| 30 Apr 2018 | INR | 853.25 | 875 | 842 | 865.2 | 865.2 | +24.2 (+2.88%) | 9,285 |
| 27 Apr 2018 | INR | 851.95 | 854 | 840 | 841 | 841 | -5.95 (-0.70%) | 4,124 |
| 26 Apr 2018 | INR | 843.35 | 856.15 | 843.35 | 846.95 | 846.95 | 0.0 (0.0%) | 2,964 |
| 25 Apr 2018 | INR | 865 | 865 | 842.5 | 846.95 | 846.95 | -13.25 (-1.54%) | 8,403 |
| 24 Apr 2018 | INR | 846.95 | 864.9 | 845 | 860.2 | 860.2 | +14.55 (+1.72%) | 9,775 |
| 23 Apr 2018 | INR | 834 | 878.5 | 822.2 | 845.65 | 845.65 | +13.8 (+1.66%) | 53,242 |
| 20 Apr 2018 | INR | 828.05 | 847.85 | 826.05 | 831.85 | 831.85 | +21.25 (+2.62%) | 8,400 |
| 19 Apr 2018 | INR | 813 | 824.05 | 808 | 810.6 | 810.6 | -1.2 (-0.15%) | 2,803 |
| 18 Apr 2018 | INR | 806.85 | 828 | 806.85 | 811.8 | 811.8 | +6.75 (+0.84%) | 7,331 |
| 17 Apr 2018 | INR | 811.15 | 815.65 | 804.5 | 805.05 | 805.05 | +2.2 (+0.27%) | 2,584 |
| 16 Apr 2018 | INR | 810 | 813.95 | 801.75 | 802.85 | 802.85 | -10.85 (-1.33%) | 1,850 |
| 13 Apr 2018 | INR | 814 | 829 | 810.5 | 813.7 | 813.7 | -3.45 (-0.42%) | 1,553 |
| 12 Apr 2018 | INR | 812 | 849.9 | 800 | 817.15 | 817.15 | +5.15 (+0.63%) | 13,044 |
| 11 Apr 2018 | INR | 789 | 828.95 | 780 | 812 | 812 | +25.95 (+3.30%) | 9,231 |
| 10 Apr 2018 | INR | 787 | 789 | 783 | 786.05 | 786.05 | +3.1 (+0.40%) | 1,384 |
| 9 Apr 2018 | INR | 775.2 | 787 | 775.2 | 782.95 | 782.95 | +5.25 (+0.68%) | 1,842 |
| 6 Apr 2018 | INR | 761 | 780.55 | 761 | 777.7 | 777.7 | +13.4 (+1.75%) | 6,863 |
| 5 Apr 2018 | INR | 763.95 | 774.75 | 755 | 764.3 | 764.3 | +10.75 (+1.43%) | 8,150 |
| 4 Apr 2018 | INR | 766.35 | 772 | 751.6 | 753.55 | 753.55 | -11.4 (-1.49%) | 1,812 |
| 3 Apr 2018 | INR | 764.55 | 766.25 | 759.85 | 764.95 | 764.95 | +1.35 (+0.18%) | 2,925 |
| 2 Apr 2018 | INR | 733.85 | 770 | 733.85 | 763.6 | 763.6 | +23.85 (+3.22%) | 3,014 |
| 28 Mar 2018 | INR | 742.65 | 748 | 731.8 | 739.75 | 739.75 | -3.65 (-0.49%) | 1,607 |
| 27 Mar 2018 | INR | 742 | 752 | 738 | 743.4 | 743.4 | +8.1 (+1.10%) | 2,213 |
| 26 Mar 2018 | INR | 730 | 741.9 | 723 | 735.3 | 735.3 | -3.1 (-0.42%) | 7,469 |
| 23 Mar 2018 | INR | 719 | 749.9 | 712.2 | 738.4 | 738.4 | +10.6 (+1.46%) | 11,015 |
