| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 883 | 898.7 | 883 | 885.1 | 885.1 | +1.85 (+0.21%) | 3,105 |
| 7 May 2018 | INR | 882.3 | 900 | 880 | 883.25 | 883.25 | -8 (-0.90%) | 4,792 |
| 4 May 2018 | INR | 890.15 | 905 | 885 | 891.25 | 891.25 | +0.05 (+0.01%) | 4,922 |
| 3 May 2018 | INR | 882.05 | 910 | 882.05 | 891.2 | 891.2 | -14.15 (-1.56%) | 6,478 |
| 2 May 2018 | INR | 925 | 926.35 | 900 | 905.35 | 905.35 | -14.85 (-1.61%) | 4,414 |
| 30 Apr 2018 | INR | 933.95 | 941 | 916.5 | 920.2 | 920.2 | -14.5 (-1.55%) | 4,106 |
| 27 Apr 2018 | INR | 922.15 | 940 | 917.05 | 934.7 | 934.7 | +12.55 (+1.36%) | 10,777 |
| 26 Apr 2018 | INR | 910 | 933.95 | 900 | 922.15 | 922.15 | +13.6 (+1.50%) | 8,238 |
| 25 Apr 2018 | INR | 890 | 935.5 | 880 | 908.55 | 908.55 | +20.3 (+2.29%) | 13,637 |
| 24 Apr 2018 | INR | 882.05 | 907.9 | 875.35 | 888.25 | 888.25 | -2.25 (-0.25%) | 6,388 |
| 23 Apr 2018 | INR | 910 | 910 | 880.05 | 890.5 | 890.5 | -5.75 (-0.64%) | 8,290 |
| 20 Apr 2018 | INR | 902 | 908.5 | 895 | 896.25 | 896.25 | -10.2 (-1.13%) | 5,678 |
| 19 Apr 2018 | INR | 901 | 914 | 900 | 906.45 | 906.45 | +4.55 (+0.50%) | 12,046 |
| 18 Apr 2018 | INR | 910 | 918.8 | 898 | 901.9 | 901.9 | -11.25 (-1.23%) | 8,705 |
| 17 Apr 2018 | INR | 904 | 918.5 | 904 | 913.15 | 913.15 | +1.75 (+0.19%) | 5,559 |
| 16 Apr 2018 | INR | 901 | 913.9 | 890 | 911.4 | 911.4 | +12 (+1.33%) | 7,887 |
| 13 Apr 2018 | INR | 897.05 | 910 | 895.05 | 899.4 | 899.4 | -0.35 (-0.04%) | 5,681 |
| 12 Apr 2018 | INR | 901.05 | 917 | 895.05 | 899.75 | 899.75 | -2.7 (-0.30%) | 7,193 |
| 11 Apr 2018 | INR | 904.7 | 906.95 | 895.05 | 902.45 | 902.45 | +1.05 (+0.12%) | 3,503 |
| 10 Apr 2018 | INR | 924.95 | 924.95 | 896.25 | 901.4 | 901.4 | +1.8 (+0.20%) | 3,717 |
| 9 Apr 2018 | INR | 905 | 919 | 895.05 | 899.6 | 899.6 | -6.3 (-0.70%) | 6,677 |
| 6 Apr 2018 | INR | 907.95 | 907.95 | 881.3 | 905.9 | 905.9 | -2.05 (-0.23%) | 4,485 |
| 5 Apr 2018 | INR | 901 | 919 | 895.05 | 907.95 | 907.95 | +7.5 (+0.83%) | 4,665 |
| 4 Apr 2018 | INR | 917.95 | 917.95 | 858.1 | 900.45 | 900.45 | +6.45 (+0.72%) | 9,981 |
| 3 Apr 2018 | INR | 914.95 | 929.4 | 880.3 | 894 | 894 | -18.4 (-2.02%) | 11,325 |
| 2 Apr 2018 | INR | 840 | 934.95 | 840 | 912.4 | 912.4 | +84.4 (+10.19%) | 23,654 |
| 28 Mar 2018 | INR | 806.1 | 835 | 806.1 | 828 | 828 | +14.95 (+1.84%) | 9,328 |
| 27 Mar 2018 | INR | 830 | 848.8 | 809 | 813.05 | 813.05 | -9.15 (-1.11%) | 20,385 |
| 26 Mar 2018 | INR | 838 | 868 | 815 | 822.2 | 822.2 | -19.65 (-2.33%) | 18,450 |
| 23 Mar 2018 | INR | 820 | 860 | 810 | 841.85 | 841.85 | +6.3 (+0.75%) | 17,170 |
