| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 885 | 886 | 863 | 868 | 868 | -17.75 (-2.00%) | 19,877 |
| 7 May 2018 | INR | 866.75 | 890.35 | 858 | 885.75 | 885.75 | +26.85 (+3.13%) | 23,854 |
| 4 May 2018 | INR | 863 | 875.7 | 852.9 | 858.9 | 858.9 | -1.35 (-0.16%) | 13,294 |
| 3 May 2018 | INR | 886 | 886 | 850.75 | 860.25 | 860.25 | -25.25 (-2.85%) | 25,602 |
| 2 May 2018 | INR | 861.45 | 896.6 | 860.75 | 885.5 | 885.5 | +23.75 (+2.76%) | 53,916 |
| 30 Apr 2018 | INR | 866.85 | 866.85 | 856.15 | 861.75 | 861.75 | +3.55 (+0.41%) | 13,080 |
| 27 Apr 2018 | INR | 843.9 | 875 | 843.7 | 858.2 | 858.2 | +18.8 (+2.24%) | 22,958 |
| 26 Apr 2018 | INR | 848.9 | 850.45 | 834.3 | 839.4 | 839.4 | -3.25 (-0.39%) | 8,469 |
| 25 Apr 2018 | INR | 852 | 852 | 837.25 | 842.65 | 842.65 | -2.4 (-0.28%) | 17,293 |
| 24 Apr 2018 | INR | 859 | 865.8 | 839.3 | 845.05 | 845.05 | -16.1 (-1.87%) | 11,746 |
| 23 Apr 2018 | INR | 854 | 868.8 | 845 | 861.15 | 861.15 | +8.45 (+0.99%) | 24,349 |
| 20 Apr 2018 | INR | 843 | 856.3 | 837.1 | 852.7 | 852.7 | +8.9 (+1.05%) | 23,344 |
| 19 Apr 2018 | INR | 851 | 855 | 839.85 | 843.8 | 843.8 | -5.55 (-0.65%) | 19,136 |
| 18 Apr 2018 | INR | 823 | 851 | 816 | 849.35 | 849.35 | +29.05 (+3.54%) | 93,369 |
| 17 Apr 2018 | INR | 826.8 | 826.95 | 816 | 820.3 | 820.3 | -1.95 (-0.24%) | 14,171 |
| 16 Apr 2018 | INR | 801 | 824 | 801 | 822.25 | 822.25 | +9.5 (+1.17%) | 9,789 |
| 13 Apr 2018 | INR | 820 | 820 | 807.1 | 812.75 | 812.75 | -1.35 (-0.17%) | 9,769 |
| 12 Apr 2018 | INR | 820 | 832 | 810 | 814.1 | 814.1 | -3.85 (-0.47%) | 35,475 |
| 11 Apr 2018 | INR | 820 | 820 | 806.1 | 817.95 | 817.95 | +3.1 (+0.38%) | 20,751 |
| 10 Apr 2018 | INR | 803.45 | 820 | 803.45 | 814.85 | 814.85 | +10.9 (+1.36%) | 19,596 |
| 9 Apr 2018 | INR | 807.75 | 809.6 | 801.5 | 803.95 | 803.95 | +4.1 (+0.51%) | 6,607 |
| 6 Apr 2018 | INR | 801.85 | 806.5 | 792.1 | 799.85 | 799.85 | -4.5 (-0.56%) | 14,625 |
| 5 Apr 2018 | INR | 803.85 | 808.1 | 801 | 804.35 | 804.35 | +6.35 (+0.80%) | 10,964 |
| 4 Apr 2018 | INR | 815.05 | 820.25 | 794 | 798 | 798 | -13.4 (-1.65%) | 16,338 |
| 3 Apr 2018 | INR | 815 | 815 | 801.2 | 811.4 | 811.4 | +0.65 (+0.08%) | 15,385 |
| 2 Apr 2018 | INR | 796 | 812.25 | 796 | 810.75 | 810.75 | +13.25 (+1.66%) | 12,524 |
| 28 Mar 2018 | INR | 790.6 | 805 | 786.45 | 797.5 | 797.5 | +2.95 (+0.37%) | 11,725 |
| 27 Mar 2018 | INR | 784.5 | 797 | 784.5 | 794.55 | 794.55 | +8.6 (+1.09%) | 10,361 |
| 26 Mar 2018 | INR | 777.75 | 800 | 769.9 | 785.95 | 785.95 | +16.45 (+2.14%) | 14,547 |
| 23 Mar 2018 | INR | 779.4 | 779.4 | 760 | 769.5 | 769.5 | -9.9 (-1.27%) | 26,533 |
