| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 882.8 | 885 | 869 | 873.45 | 873.45 | -5.15 (-0.59%) | 36,854 |
| 7 May 2018 | INR | 869.55 | 885 | 856.15 | 878.6 | 878.6 | +17.15 (+1.99%) | 78,090 |
| 4 May 2018 | INR | 857.45 | 867 | 854 | 861.45 | 861.45 | +3.2 (+0.37%) | 27,194 |
| 3 May 2018 | INR | 872 | 880 | 855 | 858.25 | 858.25 | -11.75 (-1.35%) | 176,448 |
| 2 May 2018 | INR | 884.35 | 904 | 861.5 | 870 | 870 | -9.55 (-1.09%) | 134,110 |
| 30 Apr 2018 | INR | 894 | 894 | 873.85 | 879.55 | 879.55 | +10 (+1.15%) | 182,878 |
| 27 Apr 2018 | INR | 879.35 | 888 | 865.25 | 869.55 | 869.55 | -6.55 (-0.75%) | 44,331 |
| 26 Apr 2018 | INR | 862.45 | 882.4 | 859.5 | 876.1 | 876.1 | +10.6 (+1.22%) | 55,058 |
| 25 Apr 2018 | INR | 869.6 | 875.85 | 860 | 865.5 | 865.5 | -3.85 (-0.44%) | 125,861 |
| 24 Apr 2018 | INR | 881 | 893 | 865.6 | 869.35 | 869.35 | -11.95 (-1.36%) | 107,602 |
| 23 Apr 2018 | INR | 893.8 | 893.8 | 875.6 | 881.3 | 881.3 | -5.3 (-0.60%) | 83,986 |
| 20 Apr 2018 | INR | 914 | 914 | 883.9 | 886.6 | 886.6 | -26.45 (-2.90%) | 126,825 |
| 19 Apr 2018 | INR | 900 | 922.7 | 897 | 913.05 | 913.05 | +16.1 (+1.79%) | 303,953 |
| 18 Apr 2018 | INR | 884.25 | 904.75 | 876.7 | 896.95 | 896.95 | +16.3 (+1.85%) | 117,872 |
| 17 Apr 2018 | INR | 895 | 897 | 876 | 880.65 | 880.65 | -8.55 (-0.96%) | 83,404 |
| 16 Apr 2018 | INR | 860.1 | 894.95 | 860.1 | 889.2 | 889.2 | +9.2 (+1.05%) | 97,149 |
| 13 Apr 2018 | INR | 867.3 | 885 | 864 | 880 | 880 | +15.9 (+1.84%) | 97,508 |
| 12 Apr 2018 | INR | 873.65 | 890 | 861 | 864.1 | 864.1 | -11.25 (-1.29%) | 72,893 |
| 11 Apr 2018 | INR | 878 | 884.25 | 867 | 875.35 | 875.35 | -4.2 (-0.48%) | 58,246 |
| 10 Apr 2018 | INR | 882.05 | 886.1 | 871.5 | 879.55 | 879.55 | +0.15 (+0.02%) | 69,738 |
| 9 Apr 2018 | INR | 892.25 | 904 | 874.2 | 879.4 | 879.4 | -9.4 (-1.06%) | 138,926 |
| 6 Apr 2018 | INR | 888 | 895.6 | 868.25 | 888.8 | 888.8 | +13.7 (+1.57%) | 57,149 |
| 5 Apr 2018 | INR | 868.9 | 879.8 | 866.5 | 875.1 | 875.1 | +15.15 (+1.76%) | 48,339 |
| 4 Apr 2018 | INR | 894 | 895.95 | 854 | 859.95 | 859.95 | -34.25 (-3.83%) | 98,332 |
| 3 Apr 2018 | INR | 860.95 | 900.95 | 853.7 | 894.2 | 894.2 | +34.3 (+3.99%) | 91,134 |
| 2 Apr 2018 | INR | 847.55 | 862.5 | 847.3 | 859.9 | 859.9 | +13.25 (+1.56%) | 36,562 |
| 28 Mar 2018 | INR | 855.05 | 858.25 | 837.1 | 846.65 | 846.65 | -17 (-1.97%) | 70,655 |
| 27 Mar 2018 | INR | 856 | 871.7 | 852.1 | 863.65 | 863.65 | +0.75 (+0.09%) | 84,029 |
| 26 Mar 2018 | INR | 836 | 867.5 | 814.1 | 862.9 | 862.9 | +31.7 (+3.81%) | 83,038 |
| 23 Mar 2018 | INR | 838 | 838 | 816.55 | 831.2 | 831.2 | -17.9 (-2.11%) | 42,791 |
