| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 785.05 | 858.8 | 785 | 833.25 | 416.625 | +14.45 (+1.76%) | 1,209 |
| 7 May 2018 | INR | 833 | 833 | 813.5 | 818.8 | 409.4 | -13.2 (-1.59%) | 203 |
| 4 May 2018 | INR | 834.55 | 834.55 | 831.95 | 832 | 416 | +14 (+1.71%) | 71 |
| 3 May 2018 | INR | 818 | 818 | 817 | 818 | 409 | +5 (+0.62%) | 125 |
| 2 May 2018 | INR | 827 | 841.9 | 813 | 813 | 406.5 | -17 (-2.05%) | 152 |
| 30 Apr 2018 | INR | 833.35 | 833.35 | 815.05 | 830 | 415 | +19.25 (+2.37%) | 201 |
| 27 Apr 2018 | INR | 826.75 | 832.9 | 805 | 810.75 | 405.375 | -2.4 (-0.30%) | 142 |
| 26 Apr 2018 | INR | 837.45 | 837.45 | 800 | 813.15 | 406.575 | -0.85 (-0.10%) | 1,283 |
| 25 Apr 2018 | INR | 839 | 839 | 813.1 | 814 | 407 | -14.2 (-1.71%) | 33 |
| 24 Apr 2018 | INR | 837.55 | 837.55 | 828 | 828.2 | 414.1 | +3.2 (+0.39%) | 74 |
| 23 Apr 2018 | INR | 842.95 | 843 | 820 | 825 | 412.5 | +1.85 (+0.22%) | 172 |
| 20 Apr 2018 | INR | 832 | 835.9 | 816.05 | 823.15 | 411.575 | -23.85 (-2.82%) | 341 |
| 19 Apr 2018 | INR | 847 | 847 | 847 | 847 | 423.5 | +6 (+0.71%) | 17 |
| 18 Apr 2018 | INR | 830.1 | 847 | 830.05 | 841 | 420.5 | +6 (+0.72%) | 99 |
| 17 Apr 2018 | INR | 847 | 847 | 835 | 835 | 417.5 | -5 (-0.60%) | 45 |
| 16 Apr 2018 | INR | 848 | 848 | 836 | 840 | 420 | +3.7 (+0.44%) | 60 |
| 13 Apr 2018 | INR | 856 | 856 | 836.1 | 836.3 | 418.15 | -14.85 (-1.74%) | 186 |
| 12 Apr 2018 | INR | 854 | 857 | 837 | 851.15 | 425.575 | -5.4 (-0.63%) | 231 |
| 11 Apr 2018 | INR | 863.5 | 863.5 | 856.4 | 856.55 | 428.275 | -0.45 (-0.05%) | 47 |
| 10 Apr 2018 | INR | 866 | 866 | 852.35 | 857 | 428.5 | -7.8 (-0.90%) | 136 |
| 9 Apr 2018 | INR | 865 | 865 | 850 | 864.8 | 432.4 | +19.8 (+2.34%) | 148 |
| 6 Apr 2018 | INR | 857.8 | 857.8 | 845 | 845 | 422.5 | -9 (-1.05%) | 5 |
| 5 Apr 2018 | INR | 840 | 854 | 835 | 854 | 427 | +18.75 (+2.24%) | 50 |
| 4 Apr 2018 | INR | 842.4 | 847.8 | 830 | 835.25 | 417.625 | +5.25 (+0.63%) | 158 |
| 3 Apr 2018 | INR | 844.85 | 844.85 | 823.05 | 830 | 415 | -2.85 (-0.34%) | 95 |
| 2 Apr 2018 | INR | 841.9 | 841.9 | 830 | 832.85 | 416.425 | -1.15 (-0.14%) | 137 |
| 28 Mar 2018 | INR | 812.1 | 837 | 812.1 | 834 | 417 | -3.75 (-0.45%) | 231 |
| 27 Mar 2018 | INR | 831.95 | 854 | 831.5 | 837.75 | 418.875 | +26.4 (+3.25%) | 36 |
| 26 Mar 2018 | INR | 834.65 | 834.65 | 801.1 | 811.35 | 405.675 | -8.7 (-1.06%) | 1,445 |
| 23 Mar 2018 | INR | 813.3 | 832 | 813.25 | 820.05 | 410.025 | -6.75 (-0.82%) | 372 |
