| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 891.7 | 891.7 | 870 | 876.65 | 876.65 | -1.85 (-0.21%) | 1,913 |
| 7 May 2018 | INR | 871.9 | 892 | 871.9 | 878.5 | 878.5 | +11.6 (+1.34%) | 4,315 |
| 4 May 2018 | INR | 869 | 889.95 | 865 | 866.9 | 866.9 | +8.4 (+0.98%) | 4,672 |
| 3 May 2018 | INR | 856 | 871.2 | 839 | 858.5 | 858.5 | -1.7 (-0.20%) | 3,006 |
| 2 May 2018 | INR | 865 | 878.4 | 855 | 860.2 | 860.2 | -8.7 (-1.00%) | 1,754 |
| 30 Apr 2018 | INR | 880 | 883.3 | 855.2 | 868.9 | 868.9 | -5.95 (-0.68%) | 1,434 |
| 27 Apr 2018 | INR | 868.2 | 881 | 868.2 | 874.85 | 874.85 | +13.1 (+1.52%) | 423 |
| 26 Apr 2018 | INR | 874.5 | 882.3 | 846.9 | 861.75 | 861.75 | -1.25 (-0.14%) | 2,081 |
| 25 Apr 2018 | INR | 871.2 | 888.65 | 860 | 863 | 863 | -4.3 (-0.50%) | 350,159 |
| 24 Apr 2018 | INR | 868.05 | 876.75 | 861.85 | 867.3 | 867.3 | +6.35 (+0.74%) | 1,023 |
| 23 Apr 2018 | INR | 870 | 873.6 | 856 | 860.95 | 860.95 | -5.4 (-0.62%) | 1,563 |
| 20 Apr 2018 | INR | 880 | 893.05 | 863 | 866.35 | 866.35 | -12.05 (-1.37%) | 2,219 |
| 19 Apr 2018 | INR | 840.05 | 884.25 | 840.05 | 878.4 | 878.4 | +29.7 (+3.50%) | 6,221 |
| 18 Apr 2018 | INR | 853.9 | 861.8 | 839.95 | 848.7 | 848.7 | -3.65 (-0.43%) | 5,964 |
| 17 Apr 2018 | INR | 866.9 | 868.5 | 848.25 | 852.35 | 852.35 | -11.65 (-1.35%) | 6,339 |
| 16 Apr 2018 | INR | 848 | 868 | 848 | 864 | 864 | +15.35 (+1.81%) | 4,969 |
| 13 Apr 2018 | INR | 855.15 | 863.05 | 843.2 | 848.65 | 848.65 | -0.2 (-0.02%) | 2,662 |
| 12 Apr 2018 | INR | 876.95 | 876.95 | 844 | 848.85 | 848.85 | -11.1 (-1.29%) | 454,847 |
| 11 Apr 2018 | INR | 878.5 | 878.5 | 852 | 859.95 | 859.95 | -8.6 (-0.99%) | 239,860 |
| 10 Apr 2018 | INR | 871.05 | 886.55 | 863.15 | 868.55 | 868.55 | -6.1 (-0.70%) | 8,518 |
| 9 Apr 2018 | INR | 890.1 | 892.45 | 871.05 | 874.65 | 874.65 | 0.0 (0.0%) | 7,533 |
| 6 Apr 2018 | INR | 890 | 901 | 871.6 | 874.65 | 874.65 | -15.05 (-1.69%) | 1,403 |
| 5 Apr 2018 | INR | 889.05 | 892 | 879.05 | 889.7 | 889.7 | +3.5 (+0.39%) | 3,509 |
| 4 Apr 2018 | INR | 908.5 | 914.5 | 873.05 | 886.2 | 886.2 | -16.75 (-1.86%) | 5,533 |
| 3 Apr 2018 | INR | 903 | 918.8 | 879.2 | 902.95 | 902.95 | +2.95 (+0.33%) | 6,141 |
| 2 Apr 2018 | INR | 885 | 903.95 | 868.95 | 900 | 900 | +12.1 (+1.36%) | 6,844 |
| 28 Mar 2018 | INR | 860 | 898.5 | 850.25 | 887.9 | 887.9 | +15.85 (+1.82%) | 4,399 |
| 27 Mar 2018 | INR | 874 | 882.75 | 862 | 872.05 | 872.05 | +11.5 (+1.34%) | 1,595 |
| 26 Mar 2018 | INR | 846.45 | 882.5 | 832.7 | 860.55 | 860.55 | +20.85 (+2.48%) | 12,572 |
| 23 Mar 2018 | INR | 821.3 | 850 | 802.25 | 839.7 | 839.7 | +18.4 (+2.24%) | 7,439 |
