| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 855.6 | 917 | 845.7 | 879.65 | 879.65 | +28.3 (+3.32%) | 149,025 |
| 7 May 2018 | INR | 829.9 | 858.85 | 812.2 | 851.35 | 851.35 | +42.45 (+5.25%) | 111,403 |
| 4 May 2018 | INR | 783.7 | 819 | 780.15 | 808.9 | 808.9 | +23.65 (+3.01%) | 111,079 |
| 3 May 2018 | INR | 797 | 819 | 780.8 | 785.25 | 785.25 | -10.5 (-1.32%) | 13,049 |
| 2 May 2018 | INR | 809.35 | 820 | 791.05 | 795.75 | 795.75 | -9.2 (-1.14%) | 22,665 |
| 30 Apr 2018 | INR | 810 | 816.3 | 792.4 | 804.95 | 804.95 | +3.65 (+0.46%) | 9,891 |
| 27 Apr 2018 | INR | 801.5 | 820 | 795.7 | 801.3 | 801.3 | +3.8 (+0.48%) | 22,413 |
| 26 Apr 2018 | INR | 804 | 818 | 792 | 797.5 | 797.5 | +2.65 (+0.33%) | 14,208 |
| 25 Apr 2018 | INR | 812.45 | 812.45 | 789 | 794.85 | 794.85 | -21.55 (-2.64%) | 21,336 |
| 24 Apr 2018 | INR | 810 | 824 | 798.15 | 816.4 | 816.4 | +3.35 (+0.41%) | 22,218 |
| 23 Apr 2018 | INR | 783.1 | 828 | 778.45 | 813.05 | 813.05 | +33.05 (+4.24%) | 38,107 |
| 20 Apr 2018 | INR | 790 | 790 | 776.7 | 780 | 780 | -9.8 (-1.24%) | 5,289 |
| 19 Apr 2018 | INR | 793.85 | 801.3 | 777.3 | 789.8 | 789.8 | +2.65 (+0.34%) | 21,805 |
| 18 Apr 2018 | INR | 765.5 | 795 | 765.3 | 787.15 | 787.15 | +22.45 (+2.94%) | 84,341 |
| 17 Apr 2018 | INR | 728.75 | 770 | 725 | 764.7 | 764.7 | +37.55 (+5.16%) | 48,148 |
| 16 Apr 2018 | INR | 723.2 | 730.95 | 722.65 | 727.15 | 727.15 | +4.4 (+0.61%) | 16,239 |
| 13 Apr 2018 | INR | 723.1 | 730 | 721 | 722.75 | 722.75 | +2.5 (+0.35%) | 5,960 |
| 12 Apr 2018 | INR | 727.1 | 728.8 | 717.45 | 720.25 | 720.25 | -5.35 (-0.74%) | 5,335 |
| 11 Apr 2018 | INR | 720 | 730 | 718 | 725.6 | 725.6 | +9.4 (+1.31%) | 13,222 |
| 10 Apr 2018 | INR | 729.35 | 729.6 | 714.95 | 716.2 | 716.2 | +0.8 (+0.11%) | 10,425 |
| 9 Apr 2018 | INR | 729 | 730 | 712 | 715.4 | 715.4 | -13.75 (-1.89%) | 25,243 |
| 6 Apr 2018 | INR | 729.85 | 734.35 | 724.3 | 729.15 | 729.15 | +6.25 (+0.86%) | 12,596 |
| 5 Apr 2018 | INR | 724.2 | 732 | 721.4 | 722.9 | 722.9 | +10.4 (+1.46%) | 9,003 |
| 4 Apr 2018 | INR | 740 | 740 | 710 | 712.5 | 712.5 | -17.65 (-2.42%) | 24,361 |
| 3 Apr 2018 | INR | 730 | 738.65 | 725.8 | 730.15 | 730.15 | +2.6 (+0.36%) | 7,967 |
| 2 Apr 2018 | INR | 725.9 | 733.65 | 724 | 727.55 | 727.55 | +1.65 (+0.23%) | 6,112 |
| 28 Mar 2018 | INR | 727 | 733 | 723.35 | 725.9 | 725.9 | -0.45 (-0.06%) | 7,760 |
| 27 Mar 2018 | INR | 730.2 | 737.3 | 724 | 726.35 | 726.35 | -4.65 (-0.64%) | 14,899 |
| 26 Mar 2018 | INR | 730.15 | 738 | 726.05 | 731 | 731 | +6.95 (+0.96%) | 11,973 |
| 23 Mar 2018 | INR | 730 | 732.8 | 716 | 724.05 | 724.05 | -13.9 (-1.88%) | 9,269 |
