| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 3,472.95 | 3,474.55 | 3,350 | 3,358.1 | 671.62 | -120.95 (-3.48%) | 18,777 |
| 7 May 2018 | INR | 3,481.15 | 3,503.05 | 3,471 | 3,479.05 | 695.81 | +3.65 (+0.11%) | 4,580 |
| 4 May 2018 | INR | 3,513 | 3,513 | 3,470 | 3,475.4 | 695.08 | -13.7 (-0.39%) | 6,080 |
| 3 May 2018 | INR | 3,590.15 | 3,590.15 | 3,458.85 | 3,489.1 | 697.82 | -92.65 (-2.59%) | 11,505 |
| 2 May 2018 | INR | 3,626.4 | 3,654 | 3,560.45 | 3,581.75 | 716.35 | -40.1 (-1.11%) | 10,914 |
| 30 Apr 2018 | INR | 3,587.1 | 3,638 | 3,562.65 | 3,621.85 | 724.37 | +47.55 (+1.33%) | 12,381 |
| 27 Apr 2018 | INR | 3,534 | 3,612 | 3,527.15 | 3,574.3 | 714.86 | +58.85 (+1.67%) | 24,936 |
| 26 Apr 2018 | INR | 3,525 | 3,559.3 | 3,504 | 3,515.45 | 703.09 | -16.85 (-0.48%) | 4,672 |
| 25 Apr 2018 | INR | 3,566 | 3,590 | 3,510 | 3,532.3 | 706.46 | -33.45 (-0.94%) | 15,384 |
| 24 Apr 2018 | INR | 3,505 | 3,578.95 | 3,500.2 | 3,565.75 | 713.15 | +76.75 (+2.20%) | 26,043 |
| 23 Apr 2018 | INR | 3,498 | 3,515 | 3,427 | 3,489 | 697.8 | +32.8 (+0.95%) | 16,958 |
| 20 Apr 2018 | INR | 3,480.65 | 3,509 | 3,437 | 3,456.2 | 691.24 | -24.45 (-0.70%) | 18,127 |
| 19 Apr 2018 | INR | 3,442.05 | 3,495.65 | 3,421.6 | 3,480.65 | 696.13 | +57.95 (+1.69%) | 19,159 |
| 18 Apr 2018 | INR | 3,498 | 3,505 | 3,413 | 3,422.7 | 684.54 | -64.65 (-1.85%) | 11,717 |
| 17 Apr 2018 | INR | 3,520 | 3,520 | 3,454.05 | 3,487.35 | 697.47 | -18.2 (-0.52%) | 14,654 |
| 16 Apr 2018 | INR | 3,484 | 3,523 | 3,469.85 | 3,505.55 | 701.11 | +26.9 (+0.77%) | 20,689 |
| 13 Apr 2018 | INR | 3,445 | 3,521.05 | 3,430 | 3,478.65 | 695.73 | +43.65 (+1.27%) | 21,484 |
| 12 Apr 2018 | INR | 3,459 | 3,461.85 | 3,395.7 | 3,435 | 687 | -24.35 (-0.70%) | 13,920 |
| 11 Apr 2018 | INR | 3,385 | 3,566.4 | 3,360 | 3,459.35 | 691.87 | +110.05 (+3.29%) | 40,084 |
| 10 Apr 2018 | INR | 3,335 | 3,379.6 | 3,312 | 3,349.3 | 669.86 | +21.1 (+0.63%) | 16,970 |
| 9 Apr 2018 | INR | 3,337 | 3,351.3 | 3,307.45 | 3,328.2 | 665.64 | +5.6 (+0.17%) | 14,389 |
| 6 Apr 2018 | INR | 3,285 | 3,343 | 3,271.2 | 3,322.6 | 664.52 | +68.55 (+2.11%) | 28,796 |
| 5 Apr 2018 | INR | 3,234.6 | 3,260 | 3,190 | 3,254.05 | 650.81 | +102.15 (+3.24%) | 14,120 |
| 4 Apr 2018 | INR | 3,250 | 3,311.5 | 3,141.55 | 3,151.9 | 630.38 | -97.85 (-3.01%) | 25,678 |
| 3 Apr 2018 | INR | 3,257.25 | 3,261.5 | 3,191.75 | 3,249.75 | 649.95 | -7.5 (-0.23%) | 10,225 |
| 2 Apr 2018 | INR | 3,130 | 3,269.95 | 3,130 | 3,257.25 | 651.45 | +131.5 (+4.21%) | 19,044 |
| 28 Mar 2018 | INR | 3,177.85 | 3,179.8 | 3,115 | 3,125.75 | 625.15 | -68.6 (-2.15%) | 11,033 |
| 27 Mar 2018 | INR | 3,111.1 | 3,226.9 | 3,111 | 3,194.35 | 638.87 | +85.5 (+2.75%) | 28,461 |
| 26 Mar 2018 | INR | 3,114.7 | 3,120 | 3,058 | 3,108.85 | 621.77 | +28.25 (+0.92%) | 17,731 |
| 23 Mar 2018 | INR | 3,045 | 3,094.95 | 2,994.65 | 3,080.6 | 616.12 | +26.05 (+0.85%) | 15,677 |
