| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 989.5 | 990.95 | 971.2 | 977.25 | 977.25 | -12.25 (-1.24%) | 548,846 |
| 7 May 2018 | INR | 973.55 | 993.45 | 966.3 | 989.5 | 989.5 | +17.55 (+1.81%) | 651,452 |
| 4 May 2018 | INR | 966.5 | 990 | 965.2 | 971.95 | 971.95 | +1.7 (+0.18%) | 775,228 |
| 3 May 2018 | INR | 980.2 | 986.75 | 963.3 | 970.25 | 970.25 | -17.45 (-1.77%) | 521,298 |
| 2 May 2018 | INR | 1,010 | 1,017.7 | 980 | 987.7 | 987.7 | -16.6 (-1.65%) | 1,295,460 |
| 30 Apr 2018 | INR | 980 | 1,006.8 | 973.9 | 1,004.3 | 1,004.3 | +29.45 (+3.02%) | 1,417,783 |
| 27 Apr 2018 | INR | 970.95 | 994.4 | 963.5 | 974.85 | 974.85 | +14.45 (+1.50%) | 2,073,396 |
| 26 Apr 2018 | INR | 943.35 | 968 | 936.75 | 960.4 | 960.4 | +17.05 (+1.81%) | 1,050,803 |
| 25 Apr 2018 | INR | 940 | 956.75 | 930.3 | 943.35 | 943.35 | +3.55 (+0.38%) | 1,569,407 |
| 24 Apr 2018 | INR | 960 | 963.85 | 937.05 | 939.8 | 939.8 | -17.9 (-1.87%) | 1,041,263 |
| 23 Apr 2018 | INR | 965 | 972.5 | 953.6 | 957.7 | 957.7 | -4.3 (-0.45%) | 802,061 |
| 20 Apr 2018 | INR | 962 | 968.3 | 949.1 | 962 | 962 | -4.85 (-0.50%) | 694,171 |
| 19 Apr 2018 | INR | 965.55 | 977.2 | 959.5 | 966.85 | 966.85 | +2.5 (+0.26%) | 948,964 |
| 18 Apr 2018 | INR | 979.8 | 980.85 | 962.25 | 964.35 | 964.35 | -11.95 (-1.22%) | 963,565 |
| 17 Apr 2018 | INR | 978 | 994.5 | 970.1 | 976.3 | 976.3 | +3.1 (+0.32%) | 2,683,626 |
| 16 Apr 2018 | INR | 935.9 | 975.85 | 935.8 | 973.2 | 973.2 | +27 (+2.85%) | 2,749,426 |
| 13 Apr 2018 | INR | 913 | 948.9 | 912.15 | 946.2 | 946.2 | +40.55 (+4.48%) | 3,873,168 |
| 12 Apr 2018 | INR | 903.95 | 911.85 | 900.3 | 905.65 | 905.65 | -0.95 (-0.10%) | 740,361 |
| 11 Apr 2018 | INR | 888 | 908.45 | 887.05 | 906.6 | 906.6 | +20 (+2.26%) | 1,090,038 |
| 10 Apr 2018 | INR | 909.6 | 911 | 883.25 | 886.6 | 886.6 | -18.25 (-2.02%) | 753,807 |
| 9 Apr 2018 | INR | 912.45 | 922.5 | 901.75 | 904.85 | 904.85 | -3.3 (-0.36%) | 1,272,935 |
| 6 Apr 2018 | INR | 892 | 912.2 | 880 | 908.15 | 908.15 | +16.2 (+1.82%) | 1,167,829 |
| 5 Apr 2018 | INR | 890 | 897.3 | 883.45 | 891.95 | 891.95 | +19.35 (+2.22%) | 807,856 |
| 4 Apr 2018 | INR | 891.3 | 904.2 | 870 | 872.6 | 872.6 | -12.75 (-1.44%) | 1,535,824 |
| 3 Apr 2018 | INR | 879.4 | 893.6 | 873 | 885.35 | 885.35 | +2.85 (+0.32%) | 1,560,555 |
| 2 Apr 2018 | INR | 828.7 | 886.15 | 826.1 | 882.5 | 882.5 | +64.4 (+7.87%) | 2,993,082 |
| 28 Mar 2018 | INR | 823 | 823.4 | 814.95 | 818.1 | 818.1 | -6.8 (-0.82%) | 634,190 |
| 27 Mar 2018 | INR | 815.9 | 829 | 809.4 | 824.9 | 824.9 | +18.6 (+2.31%) | 1,012,400 |
| 26 Mar 2018 | INR | 798.9 | 810 | 795.1 | 806.3 | 806.3 | +10.45 (+1.31%) | 726,742 |
| 23 Mar 2018 | INR | 794.15 | 800.5 | 788.15 | 795.85 | 795.85 | -13.6 (-1.68%) | 608,761 |
