| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 790 | 798.05 | 780.05 | 780.9 | 780.9 | -5.4 (-0.69%) | 49 |
| 7 May 2018 | INR | 775 | 820.9 | 732 | 786.3 | 786.3 | +1.25 (+0.16%) | 338 |
| 4 May 2018 | INR | 794 | 799.95 | 780 | 785.05 | 785.05 | -14.95 (-1.87%) | 82 |
| 3 May 2018 | INR | 797 | 804.3 | 785.6 | 800 | 800 | +4.1 (+0.52%) | 784 |
| 2 May 2018 | INR | 805.1 | 805.1 | 789 | 795.9 | 795.9 | -9.45 (-1.17%) | 197 |
| 30 Apr 2018 | INR | 777.75 | 811.1 | 775.7 | 805.35 | 805.35 | +21.1 (+2.69%) | 293 |
| 27 Apr 2018 | INR | 810 | 819 | 774.05 | 784.25 | 784.25 | -12.65 (-1.59%) | 1,850 |
| 26 Apr 2018 | INR | 787.8 | 809.95 | 787.8 | 796.9 | 796.9 | +6.95 (+0.88%) | 226 |
| 25 Apr 2018 | INR | 790.35 | 798.95 | 786.6 | 789.95 | 789.95 | +2.75 (+0.35%) | 608 |
| 24 Apr 2018 | INR | 777 | 799 | 777 | 787.2 | 787.2 | +5.2 (+0.66%) | 312 |
| 23 Apr 2018 | INR | 790 | 796.95 | 775.95 | 782 | 782 | -1.4 (-0.18%) | 824 |
| 20 Apr 2018 | INR | 778 | 791 | 770.7 | 783.4 | 783.4 | +14.9 (+1.94%) | 321 |
| 19 Apr 2018 | INR | 804.95 | 804.95 | 765.05 | 768.5 | 768.5 | -9.15 (-1.18%) | 314 |
| 18 Apr 2018 | INR | 767.35 | 781.25 | 760.7 | 777.65 | 777.65 | +7.7 (+1.00%) | 175,515 |
| 17 Apr 2018 | INR | 765.15 | 783 | 765.15 | 769.95 | 769.95 | +4.55 (+0.59%) | 125 |
| 16 Apr 2018 | INR | 747.2 | 767.5 | 747.2 | 765.4 | 765.4 | +5.25 (+0.69%) | 192 |
| 13 Apr 2018 | INR | 764.3 | 768 | 759 | 760.15 | 760.15 | -3.85 (-0.50%) | 14,247 |
| 12 Apr 2018 | INR | 762 | 764 | 754 | 764 | 764 | +8.65 (+1.15%) | 280 |
| 11 Apr 2018 | INR | 799 | 799 | 751.15 | 755.35 | 755.35 | -0.95 (-0.13%) | 807 |
| 10 Apr 2018 | INR | 761.95 | 761.95 | 755.75 | 756.3 | 756.3 | -3.55 (-0.47%) | 69 |
| 9 Apr 2018 | INR | 782 | 782.75 | 755 | 759.85 | 759.85 | -10.2 (-1.32%) | 443 |
| 6 Apr 2018 | INR | 772.55 | 775 | 756.6 | 770.05 | 770.05 | -0.6 (-0.08%) | 408 |
| 5 Apr 2018 | INR | 763.55 | 772.5 | 761.95 | 770.65 | 770.65 | +9.4 (+1.23%) | 232 |
| 4 Apr 2018 | INR | 745.55 | 763.6 | 745.55 | 761.25 | 761.25 | +15.2 (+2.04%) | 140,577 |
| 3 Apr 2018 | INR | 759.15 | 759.15 | 745.05 | 746.05 | 746.05 | -2.55 (-0.34%) | 322 |
| 2 Apr 2018 | INR | 769.85 | 769.85 | 733.6 | 748.6 | 748.6 | +25 (+3.45%) | 1,065 |
| 28 Mar 2018 | INR | 733.35 | 741.85 | 722.5 | 723.6 | 723.6 | -13.35 (-1.81%) | 308 |
| 27 Mar 2018 | INR | 744.85 | 744.9 | 718 | 736.95 | 736.95 | +21.75 (+3.04%) | 3,920 |
| 26 Mar 2018 | INR | 733 | 733 | 710 | 715.2 | 715.2 | -17.8 (-2.43%) | 574 |
| 23 Mar 2018 | INR | 733.15 | 741.35 | 720 | 733 | 733 | -8.95 (-1.21%) | 3,687 |
