| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 986.2 | 1,008.3 | 964 | 968.85 | 968.85 | -22.95 (-2.31%) | 9,488 |
| 7 May 2018 | INR | 987.65 | 997.55 | 964.7 | 991.8 | 991.8 | +14.6 (+1.49%) | 8,375 |
| 4 May 2018 | INR | 992.3 | 1,005 | 971.6 | 977.2 | 977.2 | -7.1 (-0.72%) | 11,849 |
| 3 May 2018 | INR | 1,020.9 | 1,023.45 | 978 | 984.3 | 984.3 | -19.55 (-1.95%) | 8,340 |
| 2 May 2018 | INR | 1,040 | 1,040 | 995.45 | 1,003.85 | 1,003.85 | -29.8 (-2.88%) | 285,279 |
| 30 Apr 2018 | INR | 991.3 | 1,052.75 | 991.3 | 1,033.65 | 1,033.65 | +24.95 (+2.47%) | 13,965 |
| 27 Apr 2018 | INR | 995.1 | 1,020 | 963.45 | 1,008.7 | 1,008.7 | +15.7 (+1.58%) | 9,212 |
| 26 Apr 2018 | INR | 1,009.1 | 1,009.1 | 985 | 993 | 993 | -15.15 (-1.50%) | 7,451 |
| 25 Apr 2018 | INR | 984 | 1,030.6 | 974.35 | 1,008.15 | 1,008.15 | +26.9 (+2.74%) | 21,428 |
| 24 Apr 2018 | INR | 944 | 1,010 | 932.8 | 981.25 | 981.25 | +49 (+5.26%) | 16,594 |
| 23 Apr 2018 | INR | 908.6 | 945 | 907.95 | 932.25 | 932.25 | +29.5 (+3.27%) | 14,541 |
| 20 Apr 2018 | INR | 907.25 | 918.65 | 900.4 | 902.75 | 902.75 | +21.95 (+2.49%) | 7,887 |
| 19 Apr 2018 | INR | 907.45 | 907.45 | 873.75 | 880.8 | 880.8 | -14.75 (-1.65%) | 7,299 |
| 18 Apr 2018 | INR | 908.1 | 909 | 894.35 | 895.55 | 895.55 | -0.15 (-0.02%) | 10,887 |
| 17 Apr 2018 | INR | 902.7 | 915.95 | 875.25 | 895.7 | 895.7 | +4.6 (+0.52%) | 8,701 |
| 16 Apr 2018 | INR | 890.05 | 913.45 | 888.5 | 891.1 | 891.1 | -15.55 (-1.72%) | 7,227 |
| 13 Apr 2018 | INR | 934.8 | 934.8 | 901.95 | 906.65 | 906.65 | -18.1 (-1.96%) | 11,558 |
| 12 Apr 2018 | INR | 902.9 | 936.2 | 900.2 | 924.75 | 924.75 | +21.7 (+2.40%) | 16,327 |
| 11 Apr 2018 | INR | 918.05 | 954 | 897 | 903.05 | 903.05 | -6 (-0.66%) | 11,860 |
| 10 Apr 2018 | INR | 903.8 | 951.85 | 902.1 | 909.05 | 909.05 | +17.6 (+1.97%) | 23,302 |
| 9 Apr 2018 | INR | 910.25 | 920 | 884.65 | 891.45 | 891.45 | -26.7 (-2.91%) | 7,876 |
| 6 Apr 2018 | INR | 875.45 | 994.05 | 875.45 | 918.15 | 918.15 | +45.85 (+5.26%) | 72,840 |
| 5 Apr 2018 | INR | 878 | 885 | 861.05 | 872.3 | 872.3 | +4.45 (+0.51%) | 121,599 |
| 4 Apr 2018 | INR | 855.05 | 880.9 | 855 | 867.85 | 867.85 | +12.9 (+1.51%) | 4,474 |
| 3 Apr 2018 | INR | 844 | 856.9 | 844 | 854.95 | 854.95 | +8.5 (+1.00%) | 2,981 |
| 2 Apr 2018 | INR | 841 | 869 | 837 | 846.45 | 846.45 | +2.75 (+0.33%) | 4,740 |
| 28 Mar 2018 | INR | 804 | 852 | 804 | 843.7 | 843.7 | +31.6 (+3.89%) | 9,509 |
| 27 Mar 2018 | INR | 822 | 894.9 | 802.05 | 812.1 | 812.1 | -17.65 (-2.13%) | 7,394 |
| 26 Mar 2018 | INR | 835 | 840.1 | 824 | 829.75 | 829.75 | +5.8 (+0.70%) | 3,244 |
| 23 Mar 2018 | INR | 834 | 858.75 | 815 | 823.95 | 823.95 | -19.1 (-2.27%) | 8,234 |
