| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 909.65 | 924.1 | 900 | 903.1 | 903.1 | +5.35 (+0.60%) | 1,565 |
| 7 May 2018 | INR | 888.05 | 905 | 844.35 | 897.75 | 897.75 | -2.95 (-0.33%) | 2,012 |
| 4 May 2018 | INR | 900 | 919.95 | 880.5 | 900.7 | 900.7 | +2.7 (+0.30%) | 434 |
| 3 May 2018 | INR | 892.25 | 899 | 888 | 898 | 898 | -5.05 (-0.56%) | 676 |
| 2 May 2018 | INR | 955 | 955 | 890 | 903.05 | 903.05 | -30.95 (-3.31%) | 5,297 |
| 30 Apr 2018 | INR | 936 | 938.5 | 927 | 934 | 934 | +1 (+0.11%) | 296 |
| 27 Apr 2018 | INR | 933.95 | 936.9 | 923.1 | 933 | 933 | +8.4 (+0.91%) | 835 |
| 26 Apr 2018 | INR | 912 | 931.15 | 900 | 924.6 | 924.6 | +15.95 (+1.76%) | 1,628 |
| 25 Apr 2018 | INR | 920.05 | 938 | 905 | 908.65 | 908.65 | -11.6 (-1.26%) | 1,204 |
| 24 Apr 2018 | INR | 898 | 925 | 898 | 920.25 | 920.25 | +30.1 (+3.38%) | 1,746 |
| 23 Apr 2018 | INR | 871.15 | 898.9 | 871.15 | 890.15 | 890.15 | +7.1 (+0.80%) | 1,057 |
| 20 Apr 2018 | INR | 895.2 | 895.2 | 878 | 883.05 | 883.05 | -8.2 (-0.92%) | 411 |
| 19 Apr 2018 | INR | 918.9 | 918.9 | 885.1 | 891.25 | 891.25 | -17.45 (-1.92%) | 860 |
| 18 Apr 2018 | INR | 912.5 | 927 | 895 | 908.7 | 908.7 | +5.25 (+0.58%) | 1,015 |
| 17 Apr 2018 | INR | 910.05 | 919 | 900.1 | 903.45 | 903.45 | -13.25 (-1.45%) | 623 |
| 16 Apr 2018 | INR | 902 | 917 | 902 | 916.7 | 916.7 | +5.7 (+0.63%) | 435 |
| 13 Apr 2018 | INR | 916.45 | 916.5 | 905 | 911 | 911 | +0.7 (+0.08%) | 244 |
| 12 Apr 2018 | INR | 920 | 923.95 | 906.2 | 910.3 | 910.3 | -7.95 (-0.87%) | 235 |
| 11 Apr 2018 | INR | 913.25 | 920 | 910 | 918.25 | 918.25 | +0.7 (+0.08%) | 1,548 |
| 10 Apr 2018 | INR | 929.95 | 930 | 910.1 | 917.55 | 917.55 | -2.3 (-0.25%) | 853 |
| 9 Apr 2018 | INR | 929.1 | 929.1 | 906.5 | 919.85 | 919.85 | +7.7 (+0.84%) | 2,564 |
| 6 Apr 2018 | INR | 914.4 | 918 | 907.05 | 912.15 | 912.15 | -4.6 (-0.50%) | 407 |
| 5 Apr 2018 | INR | 922.9 | 925.25 | 909.05 | 916.75 | 916.75 | -3.5 (-0.38%) | 3,736 |
| 4 Apr 2018 | INR | 910 | 928 | 906.6 | 920.25 | 920.25 | +15.8 (+1.75%) | 2,162 |
| 3 Apr 2018 | INR | 919.95 | 919.95 | 885.95 | 904.45 | 904.45 | +16.35 (+1.84%) | 1,100 |
| 2 Apr 2018 | INR | 891.4 | 908 | 883 | 888.1 | 888.1 | -20.85 (-2.29%) | 1,097 |
| 28 Mar 2018 | INR | 889.85 | 917.75 | 889.85 | 908.95 | 908.95 | -11.95 (-1.30%) | 180 |
| 27 Mar 2018 | INR | 890.65 | 921.05 | 890.65 | 920.9 | 920.9 | +8.8 (+0.96%) | 713 |
| 26 Mar 2018 | INR | 895.05 | 915 | 874.1 | 912.1 | 912.1 | +6.25 (+0.69%) | 202,387 |
| 23 Mar 2018 | INR | 912.05 | 920 | 898 | 905.85 | 905.85 | -10.05 (-1.10%) | 668 |
