| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | INR | 824 | 853.85 | 815.4 | 848.85 | 848.85 | +29.25 (+3.57%) | 1,200,000 |
| 17 Apr 2018 | INR | 825 | 828 | 815.1 | 819.6 | 819.6 | -3.85 (-0.47%) | 389,240 |
| 16 Apr 2018 | INR | 809.7 | 825 | 805 | 823.45 | 823.45 | +10.35 (+1.27%) | 327,940 |
| 13 Apr 2018 | INR | 817 | 819 | 806 | 813.1 | 813.1 | +0.1 (+0.01%) | 255,380 |
| 12 Apr 2018 | INR | 820 | 832.2 | 809.85 | 813 | 813 | -4.8 (-0.59%) | 1,110,000 |
| 11 Apr 2018 | INR | 818 | 820 | 805.25 | 817.8 | 817.8 | +5 (+0.62%) | 520,200 |
| 10 Apr 2018 | INR | 809 | 817 | 804 | 812.8 | 812.8 | +9.75 (+1.21%) | 500,320 |
| 9 Apr 2018 | INR | 805 | 809 | 800.95 | 803.05 | 803.05 | +1.45 (+0.18%) | 112,940 |
| 6 Apr 2018 | INR | 805 | 806.35 | 795 | 801.6 | 801.6 | -1.9 (-0.24%) | 156,790 |
| 5 Apr 2018 | INR | 803 | 809.4 | 801 | 803.5 | 803.5 | +5.05 (+0.63%) | 216,750 |
| 4 Apr 2018 | INR | 815 | 821.95 | 794 | 798.45 | 798.45 | -13.35 (-1.64%) | 480,180 |
| 3 Apr 2018 | INR | 811 | 813.9 | 801.3 | 811.8 | 811.8 | +1.2 (+0.15%) | 386,990 |
| 2 Apr 2018 | INR | 795.3 | 813.5 | 795.3 | 810.6 | 810.6 | +15.6 (+1.96%) | 371,390 |
| 28 Mar 2018 | INR | 793.95 | 806.4 | 781.1 | 795 | 795 | +0.85 (+0.11%) | 357,360 |
| 27 Mar 2018 | INR | 787.4 | 798.7 | 787.4 | 794.15 | 794.15 | +9.9 (+1.26%) | 217,930 |
| 26 Mar 2018 | INR | 769 | 788 | 769 | 784.25 | 784.25 | +14.25 (+1.85%) | 270,410 |
| 23 Mar 2018 | INR | 761.5 | 778 | 761 | 770 | 770 | -8.2 (-1.05%) | 354,870 |
| 22 Mar 2018 | INR | 791.95 | 800.65 | 774 | 778.2 | 778.2 | -12.95 (-1.64%) | 336,120 |
| 21 Mar 2018 | INR | 786.25 | 799 | 786.25 | 791.15 | 791.15 | +6.85 (+0.87%) | 429,280 |
| 20 Mar 2018 | INR | 772.6 | 792.9 | 768 | 784.3 | 784.3 | +9.1 (+1.17%) | 372,220 |
| 19 Mar 2018 | INR | 787.5 | 787.55 | 765.2 | 775.2 | 775.2 | -7.3 (-0.93%) | 656,350 |
| 16 Mar 2018 | INR | 796 | 799.8 | 780.15 | 782.5 | 782.5 | -11.25 (-1.42%) | 539,430 |
| 15 Mar 2018 | INR | 809 | 815 | 788.7 | 793.75 | 793.75 | -11.15 (-1.39%) | 817,150 |
| 14 Mar 2018 | INR | 797 | 809.9 | 789 | 804.9 | 804.9 | +2.95 (+0.37%) | 737,750 |
| 13 Mar 2018 | INR | 818 | 824.6 | 797.1 | 801.95 | 801.95 | -11.6 (-1.43%) | 582,100 |
| 12 Mar 2018 | INR | 801.6 | 817.7 | 801 | 813.55 | 813.55 | +19.85 (+2.50%) | 373,900 |
| 9 Mar 2018 | INR | 800 | 801.85 | 785.55 | 793.7 | 793.7 | -0.35 (-0.04%) | 492,440 |
| 8 Mar 2018 | INR | 778 | 802.4 | 775 | 794.05 | 794.05 | +21.2 (+2.74%) | 1,070,000 |
| 7 Mar 2018 | INR | 797.7 | 804.25 | 767.45 | 772.85 | 772.85 | -25.85 (-3.24%) | 629,510 |
| 6 Mar 2018 | INR | 805 | 813 | 790 | 798.7 | 798.7 | -4.85 (-0.60%) | 254,910 |
