| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 2,386 | 2,454 | 2,370.8 | 2,441.7 | 1,220.85 | +54.8 (+2.30%) | 24,906 |
| 7 May 2018 | INR | 2,439.7 | 2,440 | 2,360 | 2,386.9 | 1,193.45 | -20.35 (-0.85%) | 11,233 |
| 4 May 2018 | INR | 2,390 | 2,435 | 2,305.5 | 2,407.25 | 1,203.625 | +40.75 (+1.72%) | 18,975 |
| 3 May 2018 | INR | 2,425 | 2,449.45 | 2,348 | 2,366.5 | 1,183.25 | -48.85 (-2.02%) | 15,169 |
| 2 May 2018 | INR | 2,510 | 2,511 | 2,403 | 2,415.35 | 1,207.675 | -70.95 (-2.85%) | 20,828 |
| 30 Apr 2018 | INR | 2,508 | 2,509.4 | 2,440 | 2,486.3 | 1,243.15 | +2.35 (+0.09%) | 20,585 |
| 27 Apr 2018 | INR | 2,487 | 2,516.2 | 2,473 | 2,483.95 | 1,241.975 | -8.45 (-0.34%) | 7,757 |
| 26 Apr 2018 | INR | 2,475 | 2,525 | 2,464.35 | 2,492.4 | 1,246.2 | +31.3 (+1.27%) | 25,958 |
| 25 Apr 2018 | INR | 2,402 | 2,474.85 | 2,400 | 2,461.1 | 1,230.55 | +74.95 (+3.14%) | 46,925 |
| 24 Apr 2018 | INR | 2,378.65 | 2,409.95 | 2,349.1 | 2,386.15 | 1,193.075 | +22.8 (+0.96%) | 16,652 |
| 23 Apr 2018 | INR | 2,490 | 2,497 | 2,355 | 2,363.35 | 1,181.675 | +4.85 (+0.21%) | 70,602 |
| 20 Apr 2018 | INR | 2,182.95 | 2,394 | 2,175 | 2,358.5 | 1,179.25 | +175.6 (+8.04%) | 62,933 |
| 19 Apr 2018 | INR | 2,172.6 | 2,191.4 | 2,165.8 | 2,182.9 | 1,091.45 | +19.5 (+0.90%) | 8,440 |
| 18 Apr 2018 | INR | 2,159.25 | 2,178.8 | 2,148.1 | 2,163.4 | 1,081.7 | +9.05 (+0.42%) | 8,621 |
| 17 Apr 2018 | INR | 2,176.8 | 2,183 | 2,150 | 2,154.35 | 1,077.175 | -16.4 (-0.76%) | 7,198 |
| 16 Apr 2018 | INR | 2,219.95 | 2,219.95 | 2,150 | 2,170.75 | 1,085.375 | -27 (-1.23%) | 12,529 |
| 13 Apr 2018 | INR | 2,247.6 | 2,259.2 | 2,191 | 2,197.75 | 1,098.875 | -38.55 (-1.72%) | 13,883 |
| 12 Apr 2018 | INR | 2,250.15 | 2,286.15 | 2,230 | 2,236.3 | 1,118.15 | -29.55 (-1.30%) | 7,384 |
| 11 Apr 2018 | INR | 2,299.9 | 2,300 | 2,255.05 | 2,265.85 | 1,132.925 | -7 (-0.31%) | 4,748 |
| 10 Apr 2018 | INR | 2,323.95 | 2,323.95 | 2,265 | 2,272.85 | 1,136.425 | -33 (-1.43%) | 8,580 |
| 9 Apr 2018 | INR | 2,310.8 | 2,329.85 | 2,282.5 | 2,305.85 | 1,152.925 | -4.95 (-0.21%) | 6,890 |
| 6 Apr 2018 | INR | 2,297.3 | 2,329 | 2,266 | 2,310.8 | 1,155.4 | +21.75 (+0.95%) | 7,355 |
| 5 Apr 2018 | INR | 2,330.9 | 2,330.9 | 2,280.05 | 2,289.05 | 1,144.525 | +24.7 (+1.09%) | 5,311 |
| 4 Apr 2018 | INR | 2,382.05 | 2,401.6 | 2,251.5 | 2,264.35 | 1,132.175 | -101.65 (-4.30%) | 80,226 |
| 3 Apr 2018 | INR | 2,383.2 | 2,425 | 2,345 | 2,366 | 1,183 | -16.15 (-0.68%) | 34,677 |
| 2 Apr 2018 | INR | 2,249.2 | 2,437 | 2,230 | 2,382.15 | 1,191.075 | +150.05 (+6.72%) | 19,535 |
| 28 Mar 2018 | INR | 2,189.7 | 2,256 | 2,189.7 | 2,232.1 | 1,116.05 | +39.35 (+1.79%) | 16,164 |
| 27 Mar 2018 | INR | 2,230 | 2,241.45 | 2,150 | 2,192.75 | 1,096.375 | +17.6 (+0.81%) | 13,602 |
| 26 Mar 2018 | INR | 2,189.95 | 2,200.95 | 2,065.1 | 2,175.15 | 1,087.575 | +10.45 (+0.48%) | 21,049 |
| 23 Mar 2018 | INR | 2,188 | 2,198 | 2,131.4 | 2,164.7 | 1,082.35 | -81.6 (-3.63%) | 12,807 |
