| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 3,432 | 3,487.95 | 3,398.85 | 3,441.05 | 3,441.05 | +13.35 (+0.39%) | 101,282 |
| 7 May 2018 | INR | 3,482.25 | 3,490 | 3,420.1 | 3,427.7 | 3,427.7 | -53.15 (-1.53%) | 63,422 |
| 4 May 2018 | INR | 3,482 | 3,504 | 3,471.3 | 3,480.85 | 3,480.85 | -1.8 (-0.05%) | 46,996 |
| 3 May 2018 | INR | 3,502 | 3,527.85 | 3,475 | 3,482.65 | 3,482.65 | -15.15 (-0.43%) | 72,522 |
| 2 May 2018 | INR | 3,533 | 3,560 | 3,475.6 | 3,497.8 | 3,497.8 | -33.6 (-0.95%) | 64,856 |
| 30 Apr 2018 | INR | 3,455 | 3,547 | 3,438.2 | 3,531.4 | 3,531.4 | +76.6 (+2.22%) | 92,393 |
| 27 Apr 2018 | INR | 3,540 | 3,543.15 | 3,449.3 | 3,454.8 | 3,454.8 | -85.55 (-2.42%) | 107,456 |
| 26 Apr 2018 | INR | 3,471 | 3,560 | 3,469 | 3,540.35 | 3,540.35 | +72.45 (+2.09%) | 150,998 |
| 25 Apr 2018 | INR | 3,385 | 3,481.5 | 3,366 | 3,467.9 | 3,467.9 | +82.25 (+2.43%) | 221,933 |
| 24 Apr 2018 | INR | 3,412.95 | 3,443.5 | 3,345.9 | 3,385.65 | 3,385.65 | -29.55 (-0.87%) | 195,496 |
| 23 Apr 2018 | INR | 3,429 | 3,557 | 3,400 | 3,415.2 | 3,415.2 | +8.8 (+0.26%) | 505,816 |
| 20 Apr 2018 | INR | 3,250.2 | 3,421.25 | 3,245 | 3,406.4 | 3,406.4 | +215.75 (+6.76%) | 771,955 |
| 19 Apr 2018 | INR | 3,175 | 3,215 | 3,166.3 | 3,190.65 | 3,190.65 | +31.15 (+0.99%) | 102,072 |
| 18 Apr 2018 | INR | 3,172.95 | 3,189.8 | 3,147.3 | 3,159.5 | 3,159.5 | -6.4 (-0.20%) | 52,395 |
| 17 Apr 2018 | INR | 3,190 | 3,190 | 3,149.3 | 3,165.9 | 3,165.9 | -18.9 (-0.59%) | 46,360 |
| 16 Apr 2018 | INR | 3,132 | 3,199 | 3,108.05 | 3,184.8 | 3,184.8 | +33.8 (+1.07%) | 117,863 |
| 13 Apr 2018 | INR | 3,149 | 3,238 | 3,131.1 | 3,151 | 3,151 | +13.7 (+0.44%) | 141,936 |
| 12 Apr 2018 | INR | 3,015.5 | 3,150 | 3,010.15 | 3,137.3 | 3,137.3 | +121.8 (+4.04%) | 921,775 |
| 11 Apr 2018 | INR | 2,950 | 3,026.9 | 2,947.2 | 3,015.5 | 3,015.5 | +83.65 (+2.85%) | 92,455 |
| 10 Apr 2018 | INR | 2,939 | 2,955.85 | 2,925.1 | 2,931.85 | 2,931.85 | +10.7 (+0.37%) | 29,989 |
| 9 Apr 2018 | INR | 2,950 | 2,963 | 2,915 | 2,921.15 | 2,921.15 | -28.55 (-0.97%) | 23,227 |
| 6 Apr 2018 | INR | 2,941 | 2,961.35 | 2,927 | 2,949.7 | 2,949.7 | -7.45 (-0.25%) | 21,207 |
| 5 Apr 2018 | INR | 2,915.55 | 2,962 | 2,915.55 | 2,957.15 | 2,957.15 | +50.1 (+1.72%) | 65,093 |
| 4 Apr 2018 | INR | 2,923 | 2,933.3 | 2,891.95 | 2,907.05 | 2,907.05 | -1.05 (-0.04%) | 37,617 |
| 3 Apr 2018 | INR | 2,900 | 2,927.15 | 2,893 | 2,908.1 | 2,908.1 | +5.2 (+0.18%) | 34,299 |
| 2 Apr 2018 | INR | 2,845 | 2,910 | 2,845 | 2,902.9 | 2,902.9 | +53.6 (+1.88%) | 50,734 |
| 28 Mar 2018 | INR | 2,839 | 2,874 | 2,827.55 | 2,849.3 | 2,849.3 | +7.45 (+0.26%) | 82,057 |
| 27 Mar 2018 | INR | 2,820.1 | 2,869 | 2,820.1 | 2,841.85 | 2,841.85 | +28.8 (+1.02%) | 37,955 |
| 26 Mar 2018 | INR | 2,816.7 | 2,822.9 | 2,782.3 | 2,813.05 | 2,813.05 | -3.4 (-0.12%) | 148,180 |
| 23 Mar 2018 | INR | 2,806.7 | 2,831 | 2,800 | 2,816.45 | 2,816.45 | -13.5 (-0.48%) | 96,850 |
