| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 965 | 976.9556 | 948 | 971.4 | 437.1302 | +11.4 (+1.19%) | 156,691 |
| 7 May 2018 | INR | 949.9111 | 964.9111 | 946 | 960 | 432.0002 | +10.089 (+1.06%) | 64,186 |
| 4 May 2018 | INR | 951 | 955 | 938.1111 | 949.9111 | 427.4602 | +5.867 (+0.62%) | 220,444 |
| 3 May 2018 | INR | 934 | 955 | 930.2 | 944.0444 | 424.8202 | +7.133 (+0.76%) | 203,866 |
| 2 May 2018 | INR | 944 | 950 | 930.3556 | 936.9111 | 421.6102 | -13.289 (-1.40%) | 44,404 |
| 30 Apr 2018 | INR | 907.8 | 954.7556 | 907.0444 | 950.2 | 427.5902 | +46.689 (+5.17%) | 81,037 |
| 27 Apr 2018 | INR | 906.8 | 922 | 898 | 903.5111 | 406.5802 | -2.133 (-0.24%) | 39,717 |
| 26 Apr 2018 | INR | 892.7111 | 917.3111 | 883.2 | 905.6444 | 407.5402 | +13.533 (+1.52%) | 44,957 |
| 25 Apr 2018 | INR | 909.5556 | 914.5111 | 888.2444 | 892.1111 | 401.4502 | -23.933 (-2.61%) | 126,579 |
| 24 Apr 2018 | INR | 939.9556 | 950 | 912.1111 | 916.0444 | 412.2202 | -15.6 (-1.67%) | 28,299 |
| 23 Apr 2018 | INR | 915.5111 | 939 | 915.5111 | 931.6444 | 419.2402 | +8.689 (+0.94%) | 26,393 |
| 20 Apr 2018 | INR | 930.9556 | 930.9556 | 906.4 | 922.9556 | 415.3302 | -5.689 (-0.61%) | 82,593 |
| 19 Apr 2018 | INR | 929.8444 | 935.8444 | 906.1111 | 928.6444 | 417.8902 | +5.733 (+0.62%) | 55,753 |
| 18 Apr 2018 | INR | 948 | 949.5111 | 920 | 922.9111 | 415.3102 | -17.645 (-1.88%) | 74,295 |
| 17 Apr 2018 | INR | 954.7556 | 954.9556 | 933.6 | 940.5556 | 423.2502 | -8 (-0.84%) | 95,535 |
| 16 Apr 2018 | INR | 950 | 969 | 939.0444 | 948.5556 | 426.8502 | -2.8 (-0.29%) | 100,757 |
| 13 Apr 2018 | INR | 940 | 956 | 936.0444 | 951.3556 | 428.1102 | +13.4 (+1.43%) | 52,662 |
| 12 Apr 2018 | INR | 949.9556 | 959.9111 | 932 | 937.9556 | 422.0802 | -11.489 (-1.21%) | 64,999 |
| 11 Apr 2018 | INR | 949 | 969 | 936.5556 | 949.4444 | 427.2502 | +9.333 (+0.99%) | 431,128 |
| 10 Apr 2018 | INR | 930.0444 | 948 | 925 | 940.1111 | 423.0502 | +11.067 (+1.19%) | 704,188 |
| 9 Apr 2018 | INR | 921.2444 | 934 | 915.0444 | 929.0444 | 418.0702 | +7.8 (+0.85%) | 735,806 |
| 6 Apr 2018 | INR | 917 | 925 | 914.0444 | 921.2444 | 414.5602 | +7.4 (+0.81%) | 180,124 |
| 5 Apr 2018 | INR | 917 | 920 | 901.1111 | 913.8444 | 411.2302 | +9.044 (+1.00%) | 127,599 |
| 4 Apr 2018 | INR | 908 | 924.7556 | 900 | 904.8 | 407.1602 | +2.756 (+0.31%) | 77,057 |
| 3 Apr 2018 | INR | 934 | 935 | 898 | 902.0444 | 405.9202 | -20.4 (-2.21%) | 121,584 |
| 2 Apr 2018 | INR | 919 | 928 | 898 | 922.4444 | 415.1002 | +29.289 (+3.28%) | 195,819 |
| 28 Mar 2018 | INR | 870 | 904.8 | 870 | 893.1556 | 401.9202 | +14.4 (+1.64%) | 198,371 |
| 27 Mar 2018 | INR | 881.9556 | 897.5111 | 858.2 | 878.7556 | 395.4402 | +11.511 (+1.33%) | 118,026 |
| 26 Mar 2018 | INR | 850 | 882.3111 | 850 | 867.2444 | 390.2602 | +4.4 (+0.51%) | 107,282 |
| 23 Mar 2018 | INR | 839.9556 | 873.8444 | 828.0444 | 862.8444 | 388.2802 | +20.533 (+2.44%) | 134,895 |
