| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 830.85 | 841 | 822.15 | 832.65 | 832.65 | +0.4 (+0.05%) | 497 |
| 7 May 2018 | INR | 836 | 839.1 | 826.05 | 832.25 | 832.25 | -2.25 (-0.27%) | 309 |
| 4 May 2018 | INR | 842 | 842 | 832.1 | 834.5 | 834.5 | -3.3 (-0.39%) | 218 |
| 3 May 2018 | INR | 830.7 | 844.5 | 830.7 | 837.8 | 837.8 | -3.75 (-0.45%) | 1,274 |
| 2 May 2018 | INR | 845.5 | 849.05 | 825.7 | 841.55 | 841.55 | -3.95 (-0.47%) | 984 |
| 30 Apr 2018 | INR | 850 | 855.2 | 844 | 845.5 | 845.5 | -0.95 (-0.11%) | 303 |
| 27 Apr 2018 | INR | 838.5 | 850.9 | 800 | 846.45 | 846.45 | +2.15 (+0.25%) | 706 |
| 26 Apr 2018 | INR | 848.95 | 848.95 | 843.7 | 844.3 | 844.3 | -0.9 (-0.11%) | 311 |
| 25 Apr 2018 | INR | 850.3 | 850.3 | 844.4 | 845.2 | 845.2 | -0.45 (-0.05%) | 177 |
| 24 Apr 2018 | INR | 848.75 | 848.75 | 840.5 | 845.65 | 845.65 | +1.25 (+0.15%) | 306 |
| 23 Apr 2018 | INR | 846.15 | 850 | 842 | 844.4 | 844.4 | -0.2 (-0.02%) | 324 |
| 20 Apr 2018 | INR | 855.7 | 855.7 | 844 | 844.6 | 844.6 | -6.7 (-0.79%) | 796 |
| 19 Apr 2018 | INR | 855.4 | 859.85 | 849.95 | 851.3 | 851.3 | -2.9 (-0.34%) | 113 |
| 18 Apr 2018 | INR | 860 | 867 | 852 | 854.2 | 854.2 | -4.55 (-0.53%) | 585 |
| 17 Apr 2018 | INR | 865.4 | 876 | 850 | 858.75 | 858.75 | -17.5 (-2.00%) | 472 |
| 16 Apr 2018 | INR | 874.8 | 881 | 870.05 | 876.25 | 876.25 | +6.55 (+0.75%) | 222 |
| 13 Apr 2018 | INR | 882.9 | 882.9 | 860 | 869.7 | 869.7 | -8.15 (-0.93%) | 619 |
| 12 Apr 2018 | INR | 878.55 | 881.7 | 871.1 | 877.85 | 877.85 | +1.45 (+0.17%) | 425 |
| 11 Apr 2018 | INR | 873.5 | 879 | 870.2 | 876.4 | 876.4 | +2.5 (+0.29%) | 816 |
| 10 Apr 2018 | INR | 876.95 | 878.4 | 869.45 | 873.9 | 873.9 | +3.85 (+0.44%) | 288 |
| 9 Apr 2018 | INR | 876.2 | 878.7 | 865.25 | 870.05 | 870.05 | -5.25 (-0.60%) | 277 |
| 6 Apr 2018 | INR | 865.05 | 905 | 861.65 | 875.3 | 875.3 | +0.65 (+0.07%) | 3,574 |
| 5 Apr 2018 | INR | 855 | 876 | 855 | 874.65 | 874.65 | +21.85 (+2.56%) | 742 |
| 4 Apr 2018 | INR | 862.4 | 881 | 843.3 | 852.8 | 852.8 | -14.15 (-1.63%) | 935 |
| 3 Apr 2018 | INR | 890 | 890 | 860 | 866.95 | 866.95 | -2.55 (-0.29%) | 836 |
| 2 Apr 2018 | INR | 870.15 | 883.45 | 864.9 | 869.5 | 869.5 | -5.25 (-0.60%) | 500 |
| 28 Mar 2018 | INR | 878.35 | 898.85 | 849.1 | 874.75 | 874.75 | +9 (+1.04%) | 2,012 |
| 27 Mar 2018 | INR | 867.85 | 890 | 860 | 865.75 | 865.75 | +9.15 (+1.07%) | 2,515 |
| 26 Mar 2018 | INR | 845.55 | 879.95 | 834.15 | 856.6 | 856.6 | +8.8 (+1.04%) | 2,727 |
| 23 Mar 2018 | INR | 870.55 | 870.55 | 821.55 | 847.8 | 847.8 | -22.75 (-2.61%) | 12,826 |
