| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 965 | 975 | 950 | 969.35 | 436.2077 | +12.35 (+1.29%) | 1,510 |
| 7 May 2018 | INR | 958.25 | 962 | 945.05 | 957 | 430.6502 | +7.8 (+0.82%) | 233 |
| 4 May 2018 | INR | 960 | 960 | 941.5 | 949.2 | 427.1402 | +6.1 (+0.65%) | 417 |
| 3 May 2018 | INR | 936.85 | 953.45 | 936 | 943.1 | 424.3952 | +8.35 (+0.89%) | 629 |
| 2 May 2018 | INR | 941 | 945 | 930 | 934.75 | 420.6377 | -16.95 (-1.78%) | 607 |
| 30 Apr 2018 | INR | 910 | 961.1 | 910 | 951.7 | 428.2652 | +48.6 (+5.38%) | 3,214 |
| 27 Apr 2018 | INR | 907.75 | 919 | 895 | 903.1 | 406.3952 | -3.65 (-0.40%) | 91,792 |
| 26 Apr 2018 | INR | 892.5 | 917.4 | 885 | 906.75 | 408.0377 | +15.05 (+1.69%) | 574 |
| 25 Apr 2018 | INR | 916.05 | 916.05 | 887.9 | 891.7 | 401.2652 | -25.4 (-2.77%) | 2,360 |
| 24 Apr 2018 | INR | 930 | 931 | 915 | 917.1 | 412.6952 | -15.45 (-1.66%) | 394 |
| 23 Apr 2018 | INR | 923.9 | 938.4 | 923.25 | 932.55 | 419.6477 | +7.85 (+0.85%) | 21,478 |
| 20 Apr 2018 | INR | 925 | 927 | 909.35 | 924.7 | 416.1152 | -2.35 (-0.25%) | 1,012 |
| 19 Apr 2018 | INR | 929.85 | 944.5 | 908 | 927.05 | 417.1727 | +5.5 (+0.60%) | 2,936 |
| 18 Apr 2018 | INR | 942.25 | 942.25 | 917.8 | 921.55 | 414.6977 | -18.15 (-1.93%) | 990 |
| 17 Apr 2018 | INR | 952 | 954 | 935.05 | 939.7 | 422.8652 | -13.4 (-1.41%) | 867 |
| 16 Apr 2018 | INR | 955 | 965 | 945.65 | 953.1 | 428.8952 | +3.1 (+0.33%) | 1,342 |
| 13 Apr 2018 | INR | 944.8 | 953.5 | 939.7 | 950 | 427.5002 | +7.85 (+0.83%) | 830 |
| 12 Apr 2018 | INR | 951.65 | 954 | 935 | 942.15 | 423.9677 | -4.95 (-0.52%) | 602 |
| 11 Apr 2018 | INR | 948 | 967.2 | 938.5 | 947.1 | 426.1952 | +8.15 (+0.87%) | 5,969 |
| 10 Apr 2018 | INR | 927 | 945 | 926.35 | 938.95 | 422.5277 | +12.15 (+1.31%) | 997 |
| 9 Apr 2018 | INR | 925.05 | 931.5 | 924 | 926.8 | 417.0602 | +5.9 (+0.64%) | 608 |
| 6 Apr 2018 | INR | 917 | 924 | 915 | 920.9 | 414.4052 | +10.55 (+1.16%) | 160,664 |
| 5 Apr 2018 | INR | 915 | 919 | 902 | 910.35 | 409.6577 | +5.35 (+0.59%) | 159,085 |
| 4 Apr 2018 | INR | 910.3 | 923 | 901.65 | 905 | 407.2502 | +1.25 (+0.14%) | 533,043 |
| 3 Apr 2018 | INR | 932.15 | 932.2 | 888.2 | 903.75 | 406.6877 | -17.55 (-1.90%) | 1,186 |
| 2 Apr 2018 | INR | 905 | 926.55 | 897.9 | 921.3 | 414.5852 | +25.6 (+2.86%) | 3,076 |
| 28 Mar 2018 | INR | 882.35 | 904.9 | 863 | 895.7 | 403.0652 | +21.95 (+2.51%) | 5,691 |
| 27 Mar 2018 | INR | 882 | 895 | 860 | 873.75 | 393.1877 | +9.85 (+1.14%) | 7,320 |
| 26 Mar 2018 | INR | 868.95 | 875.5 | 861.3 | 863.9 | 388.7552 | -2.5 (-0.29%) | 2,536 |
| 23 Mar 2018 | INR | 840.6 | 885 | 830 | 866.4 | 389.8802 | +25.8 (+3.07%) | 7,824 |
