| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 789.3 | 789.3 | 765 | 771.6 | 771.6 | -7.1 (-0.91%) | 7,260 |
| 7 May 2018 | INR | 777 | 788.05 | 774.25 | 778.7 | 778.7 | +4.6 (+0.59%) | 3,122 |
| 4 May 2018 | INR | 790.55 | 793.2 | 760.7 | 774.1 | 774.1 | -3.55 (-0.46%) | 7,995 |
| 3 May 2018 | INR | 788 | 800.45 | 762.95 | 777.65 | 777.65 | +1.1 (+0.14%) | 10,285 |
| 2 May 2018 | INR | 810 | 814.8 | 761.45 | 776.55 | 776.55 | -31.45 (-3.89%) | 15,545 |
| 30 Apr 2018 | INR | 776 | 825 | 760.5 | 808 | 808 | +34.35 (+4.44%) | 38,908 |
| 27 Apr 2018 | INR | 777 | 782.8 | 748.7 | 773.65 | 773.65 | -0.7 (-0.09%) | 19,994 |
| 26 Apr 2018 | INR | 772 | 779 | 765.6 | 774.35 | 774.35 | +5.2 (+0.68%) | 27,811 |
| 25 Apr 2018 | INR | 725.85 | 774.85 | 725.85 | 769.15 | 769.15 | +43.3 (+5.97%) | 55,409 |
| 24 Apr 2018 | INR | 748.15 | 761.35 | 715 | 725.85 | 725.85 | -19.75 (-2.65%) | 33,151 |
| 23 Apr 2018 | INR | 738.75 | 782 | 736.6 | 745.6 | 745.6 | +14.15 (+1.93%) | 35,380 |
| 20 Apr 2018 | INR | 699 | 739 | 695.85 | 731.45 | 731.45 | +33.1 (+4.74%) | 80,364 |
| 19 Apr 2018 | INR | 670.5 | 709 | 670.5 | 698.35 | 698.35 | +21.25 (+3.14%) | 12,976 |
| 18 Apr 2018 | INR | 683.9 | 693.25 | 673.05 | 677.1 | 677.1 | -8.65 (-1.26%) | 5,885 |
| 17 Apr 2018 | INR | 689 | 689 | 682 | 685.75 | 685.75 | +0.95 (+0.14%) | 3,510 |
| 16 Apr 2018 | INR | 685 | 688.2 | 677.25 | 684.8 | 684.8 | -2.8 (-0.41%) | 5,661 |
| 13 Apr 2018 | INR | 678.05 | 696.55 | 675.05 | 687.6 | 687.6 | +12.55 (+1.86%) | 79,111 |
| 12 Apr 2018 | INR | 663.75 | 678 | 662.5 | 675.05 | 675.05 | +11.35 (+1.71%) | 12,337 |
| 11 Apr 2018 | INR | 674 | 674 | 660.05 | 663.7 | 663.7 | -8.4 (-1.25%) | 15,369 |
| 10 Apr 2018 | INR | 680 | 687.45 | 670 | 672.1 | 672.1 | -3.25 (-0.48%) | 14,009 |
| 9 Apr 2018 | INR | 683.95 | 685.95 | 671.6 | 675.35 | 675.35 | -3.5 (-0.52%) | 14,617 |
| 6 Apr 2018 | INR | 677.5 | 684.95 | 672.1 | 678.85 | 678.85 | +1.35 (+0.20%) | 6,600 |
| 5 Apr 2018 | INR | 684 | 686 | 671.85 | 677.5 | 677.5 | +2.05 (+0.30%) | 14,646 |
| 4 Apr 2018 | INR | 680 | 682 | 658 | 675.45 | 675.45 | -1.55 (-0.23%) | 18,952 |
| 3 Apr 2018 | INR | 700 | 701.6 | 673.3 | 677 | 677 | -8.05 (-1.18%) | 23,759 |
| 2 Apr 2018 | INR | 697 | 714.05 | 682.5 | 685.05 | 685.05 | -5.65 (-0.82%) | 22,246 |
| 28 Mar 2018 | INR | 734 | 734 | 679.1 | 690.7 | 690.7 | -91.95 (-11.75%) | 147,246 |
| 27 Mar 2018 | INR | 788 | 802.95 | 778.7 | 782.65 | 782.65 | +2.75 (+0.35%) | 4,154 |
| 26 Mar 2018 | INR | 797.55 | 805 | 771.2 | 779.9 | 779.9 | -4.55 (-0.58%) | 7,392 |
| 23 Mar 2018 | INR | 779.95 | 813.25 | 759 | 784.45 | 784.45 | -5.5 (-0.70%) | 11,059 |
