| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 802.5 | 832.65 | 798.2 | 828.2 | 828.2 | +26.05 (+3.25%) | 80,066 |
| 7 May 2018 | INR | 826.8 | 848.4 | 794.55 | 802.15 | 802.15 | -14.75 (-1.81%) | 70,521 |
| 4 May 2018 | INR | 817 | 833.1 | 807.9 | 816.9 | 816.9 | -4.05 (-0.49%) | 44,334 |
| 3 May 2018 | INR | 832.5 | 838 | 812.25 | 820.95 | 820.95 | -11.35 (-1.36%) | 53,310 |
| 2 May 2018 | INR | 875.05 | 891 | 827.9 | 832.3 | 832.3 | -48.4 (-5.50%) | 59,982 |
| 30 Apr 2018 | INR | 880.6 | 889.5 | 869.1 | 880.7 | 880.7 | +3.6 (+0.41%) | 97,362 |
| 27 Apr 2018 | INR | 868.5 | 889.05 | 859.2 | 877.1 | 877.1 | +5.25 (+0.60%) | 64,942 |
| 26 Apr 2018 | INR | 845 | 882 | 841.95 | 871.85 | 871.85 | +19.8 (+2.32%) | 125,287 |
| 25 Apr 2018 | INR | 828.5 | 862.95 | 828.5 | 852.05 | 852.05 | +17.4 (+2.08%) | 95,159 |
| 24 Apr 2018 | INR | 806.2 | 848 | 806.2 | 834.65 | 834.65 | +29.65 (+3.68%) | 113,404 |
| 23 Apr 2018 | INR | 758.5 | 827.3 | 758.5 | 805 | 805 | +39.4 (+5.15%) | 125,474 |
| 20 Apr 2018 | INR | 773.05 | 781.3 | 759.6 | 765.6 | 765.6 | -15.4 (-1.97%) | 42,036 |
| 19 Apr 2018 | INR | 797 | 811.7 | 736.85 | 781 | 781 | -16.65 (-2.09%) | 142,377 |
| 18 Apr 2018 | INR | 809 | 817.2 | 792.25 | 797.65 | 797.65 | -15.15 (-1.86%) | 31,776 |
| 17 Apr 2018 | INR | 812 | 819 | 809.8 | 812.8 | 812.8 | +3.55 (+0.44%) | 27,701 |
| 16 Apr 2018 | INR | 801 | 824.7 | 797.8 | 809.25 | 809.25 | +3.5 (+0.43%) | 54,345 |
| 13 Apr 2018 | INR | 816 | 823 | 803 | 805.75 | 805.75 | -9.4 (-1.15%) | 33,345 |
| 12 Apr 2018 | INR | 818.85 | 833.3 | 811.95 | 815.15 | 815.15 | -1.55 (-0.19%) | 27,650 |
| 11 Apr 2018 | INR | 823.2 | 826 | 812 | 816.7 | 816.7 | -6.45 (-0.78%) | 38,218 |
| 10 Apr 2018 | INR | 822 | 832.5 | 820 | 823.15 | 823.15 | +0.75 (+0.09%) | 30,049 |
| 9 Apr 2018 | INR | 827 | 834.4 | 818.15 | 822.4 | 822.4 | +3.3 (+0.40%) | 41,533 |
| 6 Apr 2018 | INR | 818.5 | 829.7 | 814 | 819.1 | 819.1 | -7.1 (-0.86%) | 36,172 |
| 5 Apr 2018 | INR | 832 | 839.1 | 818.75 | 826.2 | 826.2 | +1.15 (+0.14%) | 47,641 |
| 4 Apr 2018 | INR | 850 | 851.05 | 820.05 | 825.05 | 825.05 | -22.25 (-2.63%) | 42,188 |
| 3 Apr 2018 | INR | 849 | 852.45 | 834.8 | 847.3 | 847.3 | +1.05 (+0.12%) | 44,460 |
| 2 Apr 2018 | INR | 836 | 854.25 | 829.3 | 846.25 | 846.25 | +6.45 (+0.77%) | 31,847 |
| 28 Mar 2018 | INR | 826 | 850.95 | 826 | 839.8 | 839.8 | +7.1 (+0.85%) | 60,074 |
| 27 Mar 2018 | INR | 826.1 | 845.05 | 822.65 | 832.7 | 832.7 | +8.15 (+0.99%) | 50,180 |
| 26 Mar 2018 | INR | 834.7 | 834.7 | 803.35 | 824.55 | 824.55 | +8.55 (+1.05%) | 58,163 |
| 23 Mar 2018 | INR | 786.9 | 825.25 | 781.2 | 816 | 816 | +21.35 (+2.69%) | 84,010 |
