| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 812 | 855.6 | 812 | 840.25 | 280.0833 | +34.65 (+4.30%) | 11,420 |
| 7 May 2018 | INR | 781 | 810 | 781 | 805.6 | 268.5333 | +8.85 (+1.11%) | 1,942 |
| 4 May 2018 | INR | 780 | 810 | 780 | 796.75 | 265.5833 | +21.6 (+2.79%) | 2,055 |
| 3 May 2018 | INR | 785 | 785 | 765 | 775.15 | 258.3833 | -5.45 (-0.70%) | 961 |
| 2 May 2018 | INR | 789 | 799 | 775 | 780.6 | 260.2 | +0.65 (+0.08%) | 1,212 |
| 30 Apr 2018 | INR | 750 | 788 | 750 | 779.95 | 259.9833 | +13.65 (+1.78%) | 2,580 |
| 27 Apr 2018 | INR | 750 | 770 | 745.05 | 766.3 | 255.4333 | +11.85 (+1.57%) | 788 |
| 26 Apr 2018 | INR | 767.9 | 781.95 | 742.05 | 754.45 | 251.4833 | -9.75 (-1.28%) | 1,249 |
| 25 Apr 2018 | INR | 780 | 785 | 760 | 764.2 | 254.7333 | -15.35 (-1.97%) | 1,583 |
| 24 Apr 2018 | INR | 778 | 795 | 769.4 | 779.55 | 259.85 | +12.2 (+1.59%) | 2,772 |
| 23 Apr 2018 | INR | 760 | 770 | 741 | 767.35 | 255.7833 | +41.65 (+5.74%) | 2,710 |
| 20 Apr 2018 | INR | 724.45 | 740 | 724.45 | 725.7 | 241.9 | -7.4 (-1.01%) | 94 |
| 19 Apr 2018 | INR | 745 | 755 | 710.1 | 733.1 | 244.3667 | -4.95 (-0.67%) | 4,259 |
| 18 Apr 2018 | INR | 747 | 754 | 736 | 738.05 | 246.0167 | -8.65 (-1.16%) | 814 |
| 17 Apr 2018 | INR | 732 | 749 | 720.1 | 746.7 | 248.9 | +22.3 (+3.08%) | 1,348 |
| 16 Apr 2018 | INR | 725 | 750 | 714.1 | 724.4 | 241.4667 | +1.35 (+0.19%) | 1,092 |
| 13 Apr 2018 | INR | 737 | 737 | 720.1 | 723.05 | 241.0167 | -3.9 (-0.54%) | 295 |
| 12 Apr 2018 | INR | 730 | 730 | 725 | 726.95 | 242.3167 | -11.6 (-1.57%) | 1,633 |
| 11 Apr 2018 | INR | 735.3 | 744.5 | 730 | 738.55 | 246.1833 | -1.3 (-0.18%) | 2,814 |
| 10 Apr 2018 | INR | 741.95 | 741.95 | 725 | 739.85 | 246.6167 | +17.4 (+2.41%) | 3,476 |
| 9 Apr 2018 | INR | 740 | 758.9 | 711.1 | 722.45 | 240.8167 | -4.4 (-0.61%) | 5,271 |
| 6 Apr 2018 | INR | 701.5 | 729.9 | 701.5 | 726.85 | 242.2833 | +14.5 (+2.04%) | 440 |
| 5 Apr 2018 | INR | 708 | 720.15 | 700.05 | 712.35 | 237.45 | +2.25 (+0.32%) | 2,607 |
| 4 Apr 2018 | INR | 712.1 | 733.6 | 710 | 710.1 | 236.7 | -9.85 (-1.37%) | 550 |
| 3 Apr 2018 | INR | 722 | 724.5 | 715 | 719.95 | 239.9833 | -0.15 (-0.02%) | 762 |
| 2 Apr 2018 | INR | 699 | 734 | 693.05 | 720.1 | 240.0333 | +32.6 (+4.74%) | 4,748 |
| 28 Mar 2018 | INR | 698.95 | 723.25 | 675 | 687.5 | 229.1667 | -4.3 (-0.62%) | 3,329 |
| 27 Mar 2018 | INR | 685 | 694.95 | 685 | 691.8 | 230.6 | +18.15 (+2.69%) | 725 |
| 26 Mar 2018 | INR | 682 | 682.95 | 665 | 673.65 | 224.55 | +9.35 (+1.41%) | 1,132 |
| 23 Mar 2018 | INR | 686.75 | 687.7 | 656.05 | 664.3 | 221.4333 | -22.45 (-3.27%) | 3,878 |
