| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 3,551.05 | 3,750 | 3,548.75 | 3,633.9 | 3,633.9 | +49.9 (+1.39%) | 24,997 |
| 7 May 2018 | INR | 3,748 | 3,748 | 3,571.65 | 3,584 | 3,584 | -127.4 (-3.43%) | 13,173 |
| 4 May 2018 | INR | 3,802 | 3,843.4 | 3,700 | 3,711.4 | 3,711.4 | -128.85 (-3.36%) | 15,492 |
| 3 May 2018 | INR | 3,880 | 3,995 | 3,721 | 3,840.25 | 3,840.25 | -71.45 (-1.83%) | 40,270 |
| 2 May 2018 | INR | 3,911 | 3,974.95 | 3,873.25 | 3,911.7 | 3,911.7 | -10.3 (-0.26%) | 13,605 |
| 30 Apr 2018 | INR | 3,898.95 | 4,025.75 | 3,865.1 | 3,922 | 3,922 | +50.35 (+1.30%) | 19,569 |
| 27 Apr 2018 | INR | 4,000 | 4,054.15 | 3,860 | 3,871.65 | 3,871.65 | -71.05 (-1.80%) | 19,839 |
| 26 Apr 2018 | INR | 4,140 | 4,191.4 | 3,920 | 3,942.7 | 3,942.7 | -187.3 (-4.54%) | 23,521 |
| 25 Apr 2018 | INR | 4,355 | 4,362.6 | 4,110.05 | 4,130 | 4,130 | -242.6 (-5.55%) | 25,823 |
| 24 Apr 2018 | INR | 4,445 | 4,476.85 | 4,356 | 4,372.6 | 4,372.6 | -65.1 (-1.47%) | 10,611 |
| 23 Apr 2018 | INR | 4,434 | 4,537.95 | 4,400 | 4,437.7 | 4,437.7 | +6.3 (+0.14%) | 10,484 |
| 20 Apr 2018 | INR | 4,385 | 4,543.8 | 4,340 | 4,431.4 | 4,431.4 | +50.85 (+1.16%) | 32,858 |
| 19 Apr 2018 | INR | 4,363 | 4,434 | 4,280.15 | 4,380.55 | 4,380.55 | +17.7 (+0.41%) | 20,728 |
| 18 Apr 2018 | INR | 4,467 | 4,480 | 4,346 | 4,362.85 | 4,362.85 | -104.1 (-2.33%) | 15,791 |
| 17 Apr 2018 | INR | 4,301 | 4,559.95 | 4,301 | 4,466.95 | 4,466.95 | +176.3 (+4.11%) | 45,952 |
| 16 Apr 2018 | INR | 4,339.95 | 4,364.9 | 4,237 | 4,290.65 | 4,290.65 | -77.4 (-1.77%) | 16,779 |
| 13 Apr 2018 | INR | 4,514.95 | 4,514.95 | 4,329 | 4,368.05 | 4,368.05 | -105.6 (-2.36%) | 22,303 |
| 12 Apr 2018 | INR | 4,485 | 4,579.3 | 4,424.25 | 4,473.65 | 4,473.65 | -8.1 (-0.18%) | 33,133 |
| 11 Apr 2018 | INR | 4,573 | 4,613.45 | 4,455 | 4,481.75 | 4,481.75 | -89.75 (-1.96%) | 36,524 |
| 10 Apr 2018 | INR | 4,581 | 4,694 | 4,455 | 4,571.5 | 4,571.5 | +7.55 (+0.17%) | 83,921 |
| 9 Apr 2018 | INR | 4,041 | 4,711.25 | 4,038.05 | 4,563.95 | 4,563.95 | +529.35 (+13.12%) | 114,075 |
| 6 Apr 2018 | INR | 4,010 | 4,079 | 4,006 | 4,034.6 | 4,034.6 | +6.2 (+0.15%) | 14,989 |
| 5 Apr 2018 | INR | 3,966 | 4,069 | 3,964 | 4,028.4 | 4,028.4 | +82.2 (+2.08%) | 17,393 |
| 4 Apr 2018 | INR | 4,059.85 | 4,087.95 | 3,931.35 | 3,946.2 | 3,946.2 | -103.05 (-2.54%) | 20,008 |
| 3 Apr 2018 | INR | 3,972 | 4,108 | 3,948 | 4,049.25 | 4,049.25 | +68.8 (+1.73%) | 20,807 |
| 2 Apr 2018 | INR | 3,902 | 4,026 | 3,900 | 3,980.45 | 3,980.45 | +108 (+2.79%) | 19,968 |
| 28 Mar 2018 | INR | 3,879.65 | 3,929.9 | 3,809 | 3,872.45 | 3,872.45 | -7.2 (-0.19%) | 40,153 |
| 27 Mar 2018 | INR | 3,824 | 3,949.8 | 3,824 | 3,879.65 | 3,879.65 | +71.35 (+1.87%) | 24,199 |
| 26 Mar 2018 | INR | 3,845 | 3,990.9 | 3,751 | 3,808.3 | 3,808.3 | -33.55 (-0.87%) | 110,376 |
| 23 Mar 2018 | INR | 3,878.95 | 3,878.95 | 3,800 | 3,841.85 | 3,841.85 | -127.55 (-3.21%) | 36,292 |
