| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 990 | 990 | 971.3 | 975.95 | 975.95 | -13.8 (-1.39%) | 45,872 |
| 7 May 2018 | INR | 965 | 993.25 | 965 | 989.75 | 989.75 | +17.65 (+1.82%) | 60,972 |
| 4 May 2018 | INR | 970.1 | 990.45 | 966.65 | 972.1 | 972.1 | +2 (+0.21%) | 51,883 |
| 3 May 2018 | INR | 983.9 | 985.15 | 963.05 | 970.1 | 970.1 | -15.35 (-1.56%) | 42,607 |
| 2 May 2018 | INR | 1,012 | 1,018.5 | 978.9 | 985.45 | 985.45 | -18.1 (-1.80%) | 154,172 |
| 30 Apr 2018 | INR | 977 | 1,006.5 | 974.9 | 1,003.55 | 1,003.55 | +29.05 (+2.98%) | 151,338 |
| 27 Apr 2018 | INR | 974 | 993.25 | 965 | 974.5 | 974.5 | +15.7 (+1.64%) | 156,634 |
| 26 Apr 2018 | INR | 943 | 965 | 938.1 | 958.8 | 958.8 | +15.8 (+1.68%) | 71,423 |
| 25 Apr 2018 | INR | 940 | 956.5 | 931.15 | 943 | 943 | +2.05 (+0.22%) | 72,231 |
| 24 Apr 2018 | INR | 962 | 964 | 937.15 | 940.95 | 940.95 | -17.7 (-1.85%) | 66,506 |
| 23 Apr 2018 | INR | 962.5 | 972.3 | 954 | 958.65 | 958.65 | -2.25 (-0.23%) | 50,180 |
| 20 Apr 2018 | INR | 961.4 | 968 | 950.85 | 960.9 | 960.9 | -7.7 (-0.79%) | 45,400 |
| 19 Apr 2018 | INR | 965 | 977.8 | 960.35 | 968.6 | 968.6 | +3.95 (+0.41%) | 118,347 |
| 18 Apr 2018 | INR | 981 | 981 | 962.5 | 964.65 | 964.65 | -13.35 (-1.37%) | 88,771 |
| 17 Apr 2018 | INR | 976.1 | 994.5 | 970.45 | 978 | 978 | +4.3 (+0.44%) | 232,220 |
| 16 Apr 2018 | INR | 937 | 977.4 | 935.15 | 973.7 | 973.7 | +27.35 (+2.89%) | 260,293 |
| 13 Apr 2018 | INR | 915 | 949 | 913 | 946.35 | 946.35 | +40.6 (+4.48%) | 296,105 |
| 12 Apr 2018 | INR | 903 | 912 | 900 | 905.75 | 905.75 | -0.05 (-0.01%) | 98,938 |
| 11 Apr 2018 | INR | 889.55 | 907.5 | 888 | 905.8 | 905.8 | +18.85 (+2.13%) | 142,176 |
| 10 Apr 2018 | INR | 911.5 | 911.5 | 884.5 | 886.95 | 886.95 | -18 (-1.99%) | 74,986 |
| 9 Apr 2018 | INR | 915 | 922 | 902 | 904.95 | 904.95 | -3.85 (-0.42%) | 87,892 |
| 6 Apr 2018 | INR | 888 | 911.95 | 880.8 | 908.8 | 908.8 | +17.5 (+1.96%) | 99,197 |
| 5 Apr 2018 | INR | 888 | 897.1 | 885.4 | 891.3 | 891.3 | +19.95 (+2.29%) | 91,679 |
| 4 Apr 2018 | INR | 888.05 | 903.65 | 869.15 | 871.35 | 871.35 | -13.05 (-1.48%) | 133,787 |
| 3 Apr 2018 | INR | 882.8 | 893.8 | 872.2 | 884.4 | 884.4 | +1.2 (+0.14%) | 150,535 |
| 2 Apr 2018 | INR | 826.05 | 888 | 826.05 | 883.2 | 883.2 | +64.85 (+7.92%) | 276,577 |
| 28 Mar 2018 | INR | 822 | 824 | 815.1 | 818.35 | 818.35 | -7.65 (-0.93%) | 37,132 |
| 27 Mar 2018 | INR | 818.4 | 829 | 810 | 826 | 826 | +18.45 (+2.28%) | 72,778 |
| 26 Mar 2018 | INR | 794.1 | 812 | 794.1 | 807.55 | 807.55 | +12.8 (+1.61%) | 51,497 |
| 23 Mar 2018 | INR | 800 | 800 | 785.1 | 794.75 | 794.75 | -15.65 (-1.93%) | 34,652 |
