| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 884.45 | 903.55 | 882.75 | 898.15 | 898.15 | +7.5 (+0.84%) | 609 |
| 7 May 2018 | INR | 895.55 | 917 | 880.5 | 890.65 | 890.65 | -13.6 (-1.50%) | 726 |
| 4 May 2018 | INR | 896 | 913.85 | 896 | 904.25 | 904.25 | +8.95 (+1.00%) | 927 |
| 3 May 2018 | INR | 884 | 901.7 | 880.3 | 895.3 | 895.3 | -1.75 (-0.20%) | 233 |
| 2 May 2018 | INR | 901 | 916.3 | 882.35 | 897.05 | 897.05 | -3.35 (-0.37%) | 1,238 |
| 30 Apr 2018 | INR | 932.6 | 938.85 | 874 | 900.4 | 900.4 | -23.75 (-2.57%) | 2,860 |
| 27 Apr 2018 | INR | 917.45 | 937 | 915 | 924.15 | 924.15 | -3.6 (-0.39%) | 1,454 |
| 26 Apr 2018 | INR | 925 | 930.25 | 888.2 | 927.75 | 927.75 | +8.15 (+0.89%) | 4,477 |
| 25 Apr 2018 | INR | 911.45 | 927.2 | 885 | 919.6 | 919.6 | +20.2 (+2.25%) | 2,458 |
| 24 Apr 2018 | INR | 927.55 | 927.55 | 892.7 | 899.4 | 899.4 | -22.35 (-2.42%) | 1,903 |
| 23 Apr 2018 | INR | 938.35 | 943.95 | 917.15 | 921.75 | 921.75 | -7.1 (-0.76%) | 403 |
| 20 Apr 2018 | INR | 930.9 | 944.95 | 920.2 | 928.85 | 928.85 | -17.35 (-1.83%) | 552 |
| 19 Apr 2018 | INR | 940 | 978.45 | 931 | 946.2 | 946.2 | +18.65 (+2.01%) | 9,249 |
| 18 Apr 2018 | INR | 950 | 971.4 | 912.45 | 927.55 | 927.55 | -33.05 (-3.44%) | 6,668 |
| 17 Apr 2018 | INR | 999 | 1,007.7 | 929.9 | 960.6 | 960.6 | -37.85 (-3.79%) | 14,221 |
| 16 Apr 2018 | INR | 953 | 1,012 | 953 | 998.45 | 998.45 | +47 (+4.94%) | 16,472 |
| 13 Apr 2018 | INR | 920.85 | 958.7 | 920.85 | 951.45 | 951.45 | +33.25 (+3.62%) | 2,087 |
| 12 Apr 2018 | INR | 915 | 960 | 900.4 | 918.2 | 918.2 | -0.2 (-0.02%) | 1,591 |
| 11 Apr 2018 | INR | 904 | 938.8 | 895.45 | 918.4 | 918.4 | +30.6 (+3.45%) | 5,762 |
| 10 Apr 2018 | INR | 844 | 897 | 844 | 887.8 | 887.8 | +34.65 (+4.06%) | 1,154 |
| 9 Apr 2018 | INR | 860 | 863.95 | 840 | 853.15 | 853.15 | +15.8 (+1.89%) | 38,126 |
| 6 Apr 2018 | INR | 824 | 852.1 | 824 | 837.35 | 837.35 | +2.35 (+0.28%) | 744 |
| 5 Apr 2018 | INR | 832 | 845 | 816.3 | 835 | 835 | +24.8 (+3.06%) | 52,571 |
| 4 Apr 2018 | INR | 813.15 | 840.8 | 810 | 810.2 | 810.2 | +15.2 (+1.91%) | 4,201 |
| 3 Apr 2018 | INR | 770 | 820 | 756.25 | 795 | 795 | +15.95 (+2.05%) | 2,301 |
| 2 Apr 2018 | INR | 751.1 | 794.7 | 751.1 | 779.05 | 779.05 | +41.65 (+5.65%) | 1,658 |
| 28 Mar 2018 | INR | 696.65 | 754.05 | 696.65 | 737.4 | 737.4 | +8.4 (+1.15%) | 358 |
| 27 Mar 2018 | INR | 726 | 740 | 720 | 729 | 729 | +22.95 (+3.25%) | 909 |
| 26 Mar 2018 | INR | 708 | 723.85 | 700 | 706.05 | 706.05 | -1.75 (-0.25%) | 1,020 |
| 23 Mar 2018 | INR | 714.6 | 719.95 | 706.05 | 707.8 | 707.8 | -18.85 (-2.59%) | 1,049 |
