| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 6,235.05 | 6,389 | 6,211 | 6,225.35 | 3,112.675 | +35.1 (+0.57%) | 352 |
| 7 May 2018 | INR | 6,302 | 6,302 | 6,171.05 | 6,190.25 | 3,095.125 | -25.75 (-0.41%) | 210 |
| 4 May 2018 | INR | 6,347.15 | 6,360 | 6,190.1 | 6,216 | 3,108 | -82.05 (-1.30%) | 585 |
| 3 May 2018 | INR | 6,326 | 6,362 | 6,280 | 6,298.05 | 3,149.025 | -67.2 (-1.06%) | 133 |
| 2 May 2018 | INR | 6,436.9 | 6,440 | 6,341 | 6,365.25 | 3,182.625 | -16.95 (-0.27%) | 156 |
| 30 Apr 2018 | INR | 6,315.1 | 6,429.95 | 6,315.1 | 6,382.2 | 3,191.1 | +55.4 (+0.88%) | 144 |
| 27 Apr 2018 | INR | 6,402 | 6,450 | 6,278 | 6,326.8 | 3,163.4 | -55.15 (-0.86%) | 1,581 |
| 26 Apr 2018 | INR | 6,335.1 | 6,397 | 6,335.1 | 6,381.95 | 3,190.975 | +26.8 (+0.42%) | 104 |
| 25 Apr 2018 | INR | 6,341 | 6,414.15 | 6,310 | 6,355.15 | 3,177.575 | +9.4 (+0.15%) | 271 |
| 24 Apr 2018 | INR | 6,345 | 6,399 | 6,325 | 6,345.75 | 3,172.875 | +23.25 (+0.37%) | 165 |
| 23 Apr 2018 | INR | 6,423.4 | 6,423.4 | 6,312 | 6,322.5 | 3,161.25 | -30.75 (-0.48%) | 181 |
| 20 Apr 2018 | INR | 6,397 | 6,413.95 | 6,335 | 6,353.25 | 3,176.625 | -66.2 (-1.03%) | 281 |
| 19 Apr 2018 | INR | 6,425 | 6,455 | 6,395 | 6,419.45 | 3,209.725 | +19.8 (+0.31%) | 216 |
| 18 Apr 2018 | INR | 6,430.15 | 6,459.9 | 6,392.05 | 6,399.65 | 3,199.825 | -20.35 (-0.32%) | 141 |
| 17 Apr 2018 | INR | 6,452.9 | 6,499 | 6,401 | 6,420 | 3,210 | -2 (-0.03%) | 107 |
| 16 Apr 2018 | INR | 6,472 | 6,487.95 | 6,394.2 | 6,422 | 3,211 | -98.9 (-1.52%) | 150 |
| 13 Apr 2018 | INR | 6,570 | 6,610 | 6,500 | 6,520.9 | 3,260.45 | +25.55 (+0.39%) | 833 |
| 12 Apr 2018 | INR | 6,380.05 | 6,823.7 | 6,380.05 | 6,495.35 | 3,247.675 | +65 (+1.01%) | 1,206 |
| 11 Apr 2018 | INR | 6,341 | 6,464 | 6,341 | 6,430.35 | 3,215.175 | +25.05 (+0.39%) | 188 |
| 10 Apr 2018 | INR | 6,471 | 6,471 | 6,395 | 6,405.3 | 3,202.65 | -40.55 (-0.63%) | 78 |
| 9 Apr 2018 | INR | 6,478.4 | 6,500 | 6,405 | 6,445.85 | 3,222.925 | +4.7 (+0.07%) | 172 |
| 6 Apr 2018 | INR | 6,384.4 | 6,470.4 | 6,384.35 | 6,441.15 | 3,220.575 | +16.05 (+0.25%) | 235 |
| 5 Apr 2018 | INR | 6,395 | 6,482 | 6,358 | 6,425.1 | 3,212.55 | +104.7 (+1.66%) | 296 |
| 4 Apr 2018 | INR | 6,400 | 6,479.95 | 6,300 | 6,320.4 | 3,160.2 | -13.5 (-0.21%) | 285 |
| 3 Apr 2018 | INR | 6,220 | 6,342 | 6,205 | 6,333.9 | 3,166.95 | +133.05 (+2.15%) | 274 |
| 2 Apr 2018 | INR | 6,115.05 | 6,230 | 6,115 | 6,200.85 | 3,100.425 | +83.95 (+1.37%) | 142 |
| 28 Mar 2018 | INR | 6,091.1 | 6,197 | 6,062 | 6,116.9 | 3,058.45 | +1.5 (+0.02%) | 451 |
| 27 Mar 2018 | INR | 6,187 | 6,235 | 6,111 | 6,115.4 | 3,057.7 | +12.7 (+0.21%) | 245 |
| 26 Mar 2018 | INR | 5,935 | 6,138 | 5,935 | 6,102.7 | 3,051.35 | +107.8 (+1.80%) | 1,362 |
| 23 Mar 2018 | INR | 6,033 | 6,074.85 | 5,925 | 5,994.9 | 2,997.45 | -99.35 (-1.63%) | 578 |
