| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,817.9 | 1,817.9 | 1,790 | 1,796.5 | 1,796.5 | -4.95 (-0.27%) | 654 |
| 7 May 2018 | INR | 1,827.4 | 1,827.4 | 1,794.95 | 1,801.45 | 1,801.45 | -17.75 (-0.98%) | 432 |
| 4 May 2018 | INR | 1,823.85 | 1,875.35 | 1,802.2 | 1,819.2 | 1,819.2 | -9.5 (-0.52%) | 1,278 |
| 3 May 2018 | INR | 1,846.4 | 1,850 | 1,822.7 | 1,828.7 | 1,828.7 | -45.25 (-2.41%) | 970 |
| 2 May 2018 | INR | 1,830.05 | 1,884.85 | 1,790.95 | 1,873.95 | 1,873.95 | +58.55 (+3.23%) | 1,187 |
| 30 Apr 2018 | INR | 1,812.45 | 1,830 | 1,800 | 1,815.4 | 1,815.4 | +19.05 (+1.06%) | 1,285 |
| 27 Apr 2018 | INR | 1,771.05 | 1,810.05 | 1,771 | 1,796.35 | 1,796.35 | +1.65 (+0.09%) | 2,217 |
| 26 Apr 2018 | INR | 1,810.05 | 1,814.65 | 1,786 | 1,794.7 | 1,794.7 | -29.15 (-1.60%) | 1,129 |
| 25 Apr 2018 | INR | 1,850 | 1,885 | 1,804 | 1,823.85 | 1,823.85 | -25.75 (-1.39%) | 1,974 |
| 24 Apr 2018 | INR | 1,876.65 | 1,878 | 1,840.4 | 1,849.6 | 1,849.6 | -28.3 (-1.51%) | 1,578 |
| 23 Apr 2018 | INR | 1,900 | 1,900 | 1,872 | 1,877.9 | 1,877.9 | +6.9 (+0.37%) | 716 |
| 20 Apr 2018 | INR | 1,896 | 1,896 | 1,867.1 | 1,871 | 1,871 | -28.4 (-1.50%) | 1,864 |
| 19 Apr 2018 | INR | 1,876.35 | 1,914 | 1,860.3 | 1,899.4 | 1,899.4 | +26.65 (+1.42%) | 1,261 |
| 18 Apr 2018 | INR | 1,914.1 | 1,936.85 | 1,860 | 1,872.75 | 1,872.75 | -29.75 (-1.56%) | 1,941 |
| 17 Apr 2018 | INR | 1,909.9 | 1,945 | 1,895 | 1,902.5 | 1,902.5 | +9.4 (+0.50%) | 3,634 |
| 16 Apr 2018 | INR | 1,846 | 1,930 | 1,803.15 | 1,893.1 | 1,893.1 | +55.05 (+3.00%) | 4,380 |
| 13 Apr 2018 | INR | 1,845 | 1,868.5 | 1,831 | 1,838.05 | 1,838.05 | +2 (+0.11%) | 1,858 |
| 12 Apr 2018 | INR | 1,860 | 1,869.95 | 1,827.1 | 1,836.05 | 1,836.05 | -5.35 (-0.29%) | 15,608 |
| 11 Apr 2018 | INR | 1,773.85 | 1,875 | 1,773.85 | 1,841.4 | 1,841.4 | +52.4 (+2.93%) | 19,178 |
| 10 Apr 2018 | INR | 1,801 | 1,805 | 1,786.4 | 1,789 | 1,789 | -4.35 (-0.24%) | 953 |
| 9 Apr 2018 | INR | 1,796 | 1,807.95 | 1,790.5 | 1,793.35 | 1,793.35 | -1.15 (-0.06%) | 2,115 |
| 6 Apr 2018 | INR | 1,784 | 1,809 | 1,780.15 | 1,794.5 | 1,794.5 | +0.7 (+0.04%) | 1,616 |
| 5 Apr 2018 | INR | 1,814 | 1,819 | 1,770 | 1,793.8 | 1,793.8 | +8.1 (+0.45%) | 2,383 |
| 4 Apr 2018 | INR | 1,809.9 | 1,811.05 | 1,781 | 1,785.7 | 1,785.7 | -6.95 (-0.39%) | 633 |
| 3 Apr 2018 | INR | 1,793 | 1,804.6 | 1,780 | 1,792.65 | 1,792.65 | -0.75 (-0.04%) | 1,012 |
| 2 Apr 2018 | INR | 1,845 | 1,845 | 1,771.5 | 1,793.4 | 1,793.4 | +5.05 (+0.28%) | 1,522 |
| 28 Mar 2018 | INR | 1,770.45 | 1,844 | 1,761.85 | 1,788.35 | 1,788.35 | +37.95 (+2.17%) | 6,452 |
| 27 Mar 2018 | INR | 1,750 | 1,797.3 | 1,747.95 | 1,750.4 | 1,750.4 | +21.35 (+1.23%) | 2,436 |
| 26 Mar 2018 | INR | 1,728 | 1,752.25 | 1,703.05 | 1,729.05 | 1,729.05 | +14.15 (+0.83%) | 2,560 |
| 23 Mar 2018 | INR | 1,692.85 | 1,739 | 1,692.85 | 1,714.9 | 1,714.9 | -10.5 (-0.61%) | 1,323 |
