| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 771.85 | 779.7 | 766.1 | 770.3 | 770.3 | +4.3 (+0.56%) | 2,463 |
| 7 May 2018 | INR | 776 | 776 | 758 | 766 | 766 | +4.9 (+0.64%) | 3,232 |
| 4 May 2018 | INR | 774 | 776.4 | 757 | 761.1 | 761.1 | +6.35 (+0.84%) | 4,326 |
| 3 May 2018 | INR | 778 | 792 | 753 | 754.75 | 754.75 | -7.8 (-1.02%) | 4,111 |
| 2 May 2018 | INR | 782.5 | 790 | 756.35 | 762.55 | 762.55 | -8.95 (-1.16%) | 4,479 |
| 30 Apr 2018 | INR | 760.05 | 780 | 760.05 | 771.5 | 771.5 | +8.2 (+1.07%) | 3,076 |
| 27 Apr 2018 | INR | 756.15 | 768.4 | 744 | 763.3 | 763.3 | +5.85 (+0.77%) | 792 |
| 26 Apr 2018 | INR | 761.95 | 764.9 | 753.05 | 757.45 | 757.45 | -3.95 (-0.52%) | 1,065 |
| 25 Apr 2018 | INR | 775.85 | 780.7 | 755.1 | 761.4 | 761.4 | -14.4 (-1.86%) | 7,661 |
| 24 Apr 2018 | INR | 780.95 | 785 | 775 | 775.8 | 775.8 | -0.15 (-0.02%) | 1,799 |
| 23 Apr 2018 | INR | 772 | 781 | 762.15 | 775.95 | 775.95 | +15.85 (+2.09%) | 3,479 |
| 20 Apr 2018 | INR | 754.45 | 775 | 754.45 | 760.1 | 760.1 | +4.05 (+0.54%) | 117,733 |
| 19 Apr 2018 | INR | 759.7 | 762.9 | 748.75 | 756.05 | 756.05 | +7.3 (+0.97%) | 3,672 |
| 18 Apr 2018 | INR | 759.75 | 769.85 | 746 | 748.75 | 748.75 | -10.45 (-1.38%) | 5,757 |
| 17 Apr 2018 | INR | 770.05 | 770.95 | 758 | 759.2 | 759.2 | -9.8 (-1.27%) | 4,317 |
| 16 Apr 2018 | INR | 771.85 | 774.9 | 766.25 | 769 | 769 | -4.4 (-0.57%) | 2,533 |
| 13 Apr 2018 | INR | 784.7 | 784.95 | 772.1 | 773.4 | 773.4 | -3.55 (-0.46%) | 23,565 |
| 12 Apr 2018 | INR | 784.75 | 788 | 775 | 776.95 | 776.95 | +1.15 (+0.15%) | 1,458 |
| 11 Apr 2018 | INR | 784.9 | 789.45 | 770.25 | 775.8 | 775.8 | -3.9 (-0.50%) | 2,949 |
| 10 Apr 2018 | INR | 799.95 | 801 | 776.1 | 779.7 | 779.7 | -8.9 (-1.13%) | 3,457 |
| 9 Apr 2018 | INR | 815 | 815.35 | 783.3 | 788.6 | 788.6 | -18.55 (-2.30%) | 10,490 |
| 6 Apr 2018 | INR | 793.55 | 814 | 793.55 | 807.15 | 807.15 | +6.1 (+0.76%) | 1,953 |
| 5 Apr 2018 | INR | 801.1 | 810 | 796 | 801.05 | 801.05 | +18.2 (+2.32%) | 3,565 |
| 4 Apr 2018 | INR | 786.15 | 805 | 763.3 | 782.85 | 782.85 | -2.95 (-0.38%) | 5,180 |
| 3 Apr 2018 | INR | 780 | 791 | 780 | 785.8 | 785.8 | +7.95 (+1.02%) | 3,410 |
| 2 Apr 2018 | INR | 770.15 | 783.6 | 770 | 777.85 | 777.85 | +6.95 (+0.90%) | 1,818 |
| 28 Mar 2018 | INR | 763.35 | 782 | 763 | 770.9 | 770.9 | -5.55 (-0.71%) | 1,871 |
| 27 Mar 2018 | INR | 768 | 785 | 758.5 | 776.45 | 776.45 | +26.6 (+3.55%) | 8,348 |
| 26 Mar 2018 | INR | 754 | 755 | 724.15 | 749.85 | 749.85 | +8.25 (+1.11%) | 8,600 |
| 23 Mar 2018 | INR | 761.7 | 761.7 | 735.6 | 741.6 | 741.6 | -20.1 (-2.64%) | 3,962 |
