| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 850 | 920.1 | 846 | 866.05 | 866.05 | +55.05 (+6.79%) | 8,640 |
| 3 May 2018 | INR | 822.55 | 825 | 805 | 811 | 811 | -33.4 (-3.96%) | 41 |
| 2 May 2018 | INR | 825 | 862 | 766.15 | 844.4 | 844.4 | +0.75 (+0.09%) | 22 |
| 30 Apr 2018 | INR | 829.05 | 853.2 | 829 | 843.65 | 843.65 | +4.85 (+0.58%) | 8 |
| 27 Apr 2018 | INR | 855.9 | 855.9 | 830.05 | 838.8 | 838.8 | -18.2 (-2.12%) | 314 |
| 26 Apr 2018 | INR | 858 | 875 | 840.1 | 857 | 857 | +8 (+0.94%) | 115 |
| 25 Apr 2018 | INR | 784.2 | 860 | 784.2 | 849 | 849 | +24.35 (+2.95%) | 198 |
| 24 Apr 2018 | INR | 859.95 | 859.95 | 800 | 824.65 | 824.65 | +1.15 (+0.14%) | 158 |
| 23 Apr 2018 | INR | 840.3 | 859.95 | 810.1 | 823.5 | 823.5 | +12.7 (+1.57%) | 96 |
| 20 Apr 2018 | INR | 792.45 | 815 | 792.45 | 810.8 | 810.8 | +6.3 (+0.78%) | 143 |
| 19 Apr 2018 | INR | 780.5 | 806.35 | 780.5 | 804.5 | 804.5 | +24.5 (+3.14%) | 37 |
| 18 Apr 2018 | INR | 780 | 780 | 780 | 780 | 780 | +3 (+0.39%) | 6 |
| 17 Apr 2018 | INR | 780 | 780.8 | 775 | 777 | 777 | -6.75 (-0.86%) | 149 |
| 16 Apr 2018 | INR | 776.3 | 794.5 | 776 | 783.75 | 783.75 | -0.8 (-0.10%) | 30 |
| 13 Apr 2018 | INR | 789 | 794.65 | 780.3 | 784.55 | 784.55 | -16.6 (-2.07%) | 40 |
| 12 Apr 2018 | INR | 791 | 801.15 | 781.1 | 801.15 | 801.15 | -13.45 (-1.65%) | 48 |
| 11 Apr 2018 | INR | 810 | 825 | 790 | 814.6 | 814.6 | -3.85 (-0.47%) | 264 |
| 10 Apr 2018 | INR | 810 | 833.95 | 802.15 | 818.45 | 818.45 | +38.45 (+4.93%) | 399 |
| 9 Apr 2018 | INR | 784.15 | 797.95 | 780 | 780 | 780 | +24.2 (+3.20%) | 157 |
| 6 Apr 2018 | INR | 756 | 760 | 755 | 755.8 | 755.8 | 0.0 (0.0%) | 124 |
| 5 Apr 2018 | INR | 703.05 | 790.15 | 703.05 | 755.8 | 755.8 | -15.2 (-1.97%) | 25 |
| 4 Apr 2018 | INR | 791.3 | 798.95 | 771 | 771 | 771 | -9.9 (-1.27%) | 31 |
| 3 Apr 2018 | INR | 775 | 800 | 762 | 780.9 | 780.9 | +5.9 (+0.76%) | 567 |
| 2 Apr 2018 | INR | 765 | 775 | 765 | 775 | 775 | +8.65 (+1.13%) | 35 |
| 28 Mar 2018 | INR | 780 | 780 | 751.1 | 766.35 | 766.35 | -13.75 (-1.76%) | 776 |
| 27 Mar 2018 | INR | 780.1 | 780.1 | 780.1 | 780.1 | 780.1 | 0.0 (0.0%) | 0 |
| 26 Mar 2018 | INR | 775 | 814 | 775 | 780.1 | 780.1 | -13.6 (-1.71%) | 405 |
| 23 Mar 2018 | INR | 772.4 | 803.5 | 772.4 | 793.7 | 793.7 | -9.4 (-1.17%) | 553 |
| 22 Mar 2018 | INR | 803 | 804.8 | 786.05 | 803.1 | 803.1 | +1.05 (+0.13%) | 80 |
| 21 Mar 2018 | INR | 824 | 833.2 | 802 | 802.05 | 802.05 | -4.3 (-0.53%) | 636 |
