| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 3,686.6 | 3,707 | 3,624.4 | 3,662 | 732.4 | +4.5 (+0.12%) | 11,790 |
| 7 May 2018 | INR | 3,636 | 3,724 | 3,550.5 | 3,657.5 | 731.5 | +43.9 (+1.21%) | 2,419 |
| 4 May 2018 | INR | 3,316 | 3,674.7 | 3,316 | 3,613.6 | 722.72 | +187.45 (+5.47%) | 5,195 |
| 3 May 2018 | INR | 3,499.95 | 3,518.7 | 3,411 | 3,426.15 | 685.23 | -54.7 (-1.57%) | 950 |
| 2 May 2018 | INR | 3,648 | 3,648 | 3,463.05 | 3,480.85 | 696.17 | -145.75 (-4.02%) | 1,498 |
| 30 Apr 2018 | INR | 3,467.2 | 3,666 | 3,467.2 | 3,626.6 | 725.32 | +165.35 (+4.78%) | 4,439 |
| 27 Apr 2018 | INR | 3,460.05 | 3,550 | 3,445 | 3,461.25 | 692.25 | +16.4 (+0.48%) | 3,050 |
| 26 Apr 2018 | INR | 3,412.4 | 3,478.95 | 3,395.7 | 3,444.85 | 688.97 | +51.35 (+1.51%) | 1,629 |
| 25 Apr 2018 | INR | 3,395 | 3,482.05 | 3,381 | 3,393.5 | 678.7 | -35.3 (-1.03%) | 1,879 |
| 24 Apr 2018 | INR | 3,443.4 | 3,490 | 3,404.8 | 3,428.8 | 685.76 | +5.3 (+0.15%) | 1,825 |
| 23 Apr 2018 | INR | 3,398 | 3,512.3 | 3,391.2 | 3,423.5 | 684.7 | +36.05 (+1.06%) | 2,098 |
| 20 Apr 2018 | INR | 3,416.15 | 3,453 | 3,372.15 | 3,387.45 | 677.49 | -41.35 (-1.21%) | 1,502 |
| 19 Apr 2018 | INR | 3,468.95 | 3,482.05 | 3,410 | 3,428.8 | 685.76 | +0.4 (+0.01%) | 4,281 |
| 18 Apr 2018 | INR | 3,472.5 | 3,523.5 | 3,415 | 3,428.4 | 685.68 | -21.55 (-0.62%) | 1,671 |
| 17 Apr 2018 | INR | 3,573.6 | 3,577.65 | 3,420 | 3,449.95 | 689.99 | -88.85 (-2.51%) | 9,831 |
| 16 Apr 2018 | INR | 3,553.05 | 3,596.85 | 3,511 | 3,538.8 | 707.76 | -46.9 (-1.31%) | 892 |
| 13 Apr 2018 | INR | 3,624 | 3,655.9 | 3,571 | 3,585.7 | 717.14 | -22.85 (-0.63%) | 1,311 |
| 12 Apr 2018 | INR | 3,650 | 3,688.95 | 3,600 | 3,608.55 | 721.71 | -14.5 (-0.40%) | 2,237 |
| 11 Apr 2018 | INR | 3,650 | 3,704.95 | 3,580 | 3,623.05 | 724.61 | -1.3 (-0.04%) | 4,460 |
| 10 Apr 2018 | INR | 3,670 | 3,695.95 | 3,611.85 | 3,624.35 | 724.87 | -30.55 (-0.84%) | 3,074 |
| 9 Apr 2018 | INR | 3,570 | 3,760.15 | 3,554.75 | 3,654.9 | 730.98 | +110.9 (+3.13%) | 7,842 |
| 6 Apr 2018 | INR | 3,659 | 3,659 | 3,515 | 3,544 | 708.8 | -127.9 (-3.48%) | 5,756 |
| 5 Apr 2018 | INR | 3,377.85 | 3,941 | 3,370 | 3,671.9 | 734.38 | +318.4 (+9.49%) | 23,286 |
| 4 Apr 2018 | INR | 3,315 | 3,365 | 3,295.1 | 3,353.5 | 670.7 | +73.2 (+2.23%) | 1,514 |
| 3 Apr 2018 | INR | 3,278.85 | 3,328 | 3,255.5 | 3,280.3 | 656.06 | +15.2 (+0.47%) | 2,783 |
| 2 Apr 2018 | INR | 3,268 | 3,335.5 | 3,168.65 | 3,265.1 | 653.02 | -15.5 (-0.47%) | 3,145 |
| 28 Mar 2018 | INR | 3,274.9 | 3,330 | 3,196.4 | 3,280.6 | 656.12 | +45.7 (+1.41%) | 1,828 |
| 27 Mar 2018 | INR | 3,299.95 | 3,320 | 3,189.65 | 3,234.9 | 646.98 | -24.5 (-0.75%) | 1,746 |
| 26 Mar 2018 | INR | 3,198.95 | 3,290 | 3,131.05 | 3,259.4 | 651.88 | +59.25 (+1.85%) | 3,607 |
| 23 Mar 2018 | INR | 3,150 | 3,260 | 3,150 | 3,200.15 | 640.03 | -29.85 (-0.92%) | 3,226 |
