| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 748.05 | 748.05 | 711.55 | 734.9 | 734.9 | -15.2 (-2.03%) | 1,802 |
| 7 May 2018 | INR | 762.45 | 773.3 | 740.7 | 750.1 | 750.1 | -12 (-1.57%) | 3,406 |
| 4 May 2018 | INR | 770.2 | 783.75 | 760.55 | 762.1 | 762.1 | -15.75 (-2.02%) | 393 |
| 3 May 2018 | INR | 787 | 789.95 | 773.75 | 777.85 | 777.85 | -10.65 (-1.35%) | 515 |
| 2 May 2018 | INR | 782 | 795 | 773.05 | 788.5 | 788.5 | +9.6 (+1.23%) | 746 |
| 30 Apr 2018 | INR | 775 | 790 | 766 | 778.9 | 778.9 | +10.6 (+1.38%) | 1,550 |
| 27 Apr 2018 | INR | 794.25 | 794.25 | 765.8 | 768.3 | 768.3 | -11.35 (-1.46%) | 1,184 |
| 26 Apr 2018 | INR | 770 | 790 | 768 | 779.65 | 779.65 | +11.85 (+1.54%) | 987 |
| 25 Apr 2018 | INR | 785.85 | 789 | 763.1 | 767.8 | 767.8 | -21.4 (-2.71%) | 1,363 |
| 24 Apr 2018 | INR | 788.3 | 797 | 784 | 789.2 | 789.2 | +2.7 (+0.34%) | 3,465 |
| 23 Apr 2018 | INR | 790.2 | 804.9 | 785 | 786.5 | 786.5 | -4.65 (-0.59%) | 439 |
| 20 Apr 2018 | INR | 783.2 | 799 | 783.2 | 791.15 | 791.15 | -3.25 (-0.41%) | 579 |
| 19 Apr 2018 | INR | 800 | 800 | 787 | 794.4 | 794.4 | +5.15 (+0.65%) | 477 |
| 18 Apr 2018 | INR | 799.95 | 805.65 | 787 | 789.25 | 789.25 | -10 (-1.25%) | 584,042 |
| 17 Apr 2018 | INR | 801.95 | 805.9 | 796.95 | 799.25 | 799.25 | -12.3 (-1.52%) | 267 |
| 16 Apr 2018 | INR | 800 | 815 | 795.55 | 811.55 | 811.55 | +11.55 (+1.44%) | 1,573 |
| 13 Apr 2018 | INR | 802.3 | 803 | 785.05 | 800 | 800 | +0.6 (+0.08%) | 26,103 |
| 12 Apr 2018 | INR | 804 | 804 | 796.95 | 799.4 | 799.4 | -0.65 (-0.08%) | 12,581 |
| 11 Apr 2018 | INR | 803.15 | 814.5 | 786.7 | 800.05 | 800.05 | +0.2 (+0.03%) | 2,193 |
| 10 Apr 2018 | INR | 809.8 | 809.8 | 791.05 | 799.85 | 799.85 | +2.85 (+0.36%) | 1,123 |
| 9 Apr 2018 | INR | 794 | 816.5 | 788.55 | 797 | 797 | +3.35 (+0.42%) | 1,118 |
| 6 Apr 2018 | INR | 796 | 796 | 791.15 | 793.65 | 793.65 | +1.4 (+0.18%) | 333 |
| 5 Apr 2018 | INR | 789.15 | 813.4 | 786.4 | 792.25 | 792.25 | +6.3 (+0.80%) | 1,610 |
| 4 Apr 2018 | INR | 806.6 | 807.95 | 780.1 | 785.95 | 785.95 | -17.1 (-2.13%) | 505 |
| 3 Apr 2018 | INR | 772.2 | 817.65 | 772.2 | 803.05 | 803.05 | -1.1 (-0.14%) | 1,591 |
| 2 Apr 2018 | INR | 794.15 | 810 | 780 | 804.15 | 804.15 | +9.45 (+1.19%) | 1,204 |
| 28 Mar 2018 | INR | 778 | 799.95 | 761.45 | 794.7 | 794.7 | +15.5 (+1.99%) | 2,446 |
| 27 Mar 2018 | INR | 770.85 | 794 | 763.05 | 779.2 | 779.2 | +7.65 (+0.99%) | 4,744 |
| 26 Mar 2018 | INR | 790 | 790.05 | 761.9 | 771.55 | 771.55 | -11.8 (-1.51%) | 2,240 |
| 23 Mar 2018 | INR | 783.2 | 790.5 | 752.65 | 783.35 | 783.35 | +0.15 (+0.02%) | 2,368 |
