| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 804 | 858.99 | 803.01 | 835.71 | 278.57 | +28.86 (+3.58%) | 54,573 |
| 7 May 2018 | INR | 782.04 | 810 | 782.04 | 806.85 | 268.95 | +9.96 (+1.25%) | 13,410 |
| 4 May 2018 | INR | 770.04 | 815.01 | 770.04 | 796.89 | 265.63 | +17.58 (+2.26%) | 15,762 |
| 3 May 2018 | INR | 780 | 781.89 | 767.04 | 779.31 | 259.77 | +0.15 (+0.02%) | 5,799 |
| 2 May 2018 | INR | 794.64 | 801 | 774.99 | 779.16 | 259.72 | -2.19 (-0.28%) | 19,992 |
| 30 Apr 2018 | INR | 756.99 | 789 | 756.99 | 781.35 | 260.45 | +29.61 (+3.94%) | 28,965 |
| 27 Apr 2018 | INR | 744.6 | 769.86 | 740.01 | 751.74 | 250.58 | +12.93 (+1.75%) | 7,713 |
| 26 Apr 2018 | INR | 759.75 | 759.75 | 737.49 | 738.81 | 246.27 | -20.94 (-2.76%) | 12,450 |
| 25 Apr 2018 | INR | 780 | 780 | 756.99 | 759.75 | 253.25 | -20.25 (-2.60%) | 11,757 |
| 24 Apr 2018 | INR | 770.01 | 795.84 | 770.01 | 780 | 260 | +12.69 (+1.65%) | 26,694 |
| 23 Apr 2018 | INR | 738.99 | 777.99 | 738.99 | 767.31 | 255.77 | +32.25 (+4.39%) | 21,831 |
| 20 Apr 2018 | INR | 753.99 | 753.99 | 726 | 735.06 | 245.02 | +5.16 (+0.71%) | 1,785 |
| 19 Apr 2018 | INR | 744.99 | 755.01 | 710.01 | 729.9 | 243.3 | -15.24 (-2.05%) | 25,158 |
| 18 Apr 2018 | INR | 751.95 | 753 | 738 | 745.14 | 248.38 | -1.47 (-0.20%) | 9,078 |
| 17 Apr 2018 | INR | 716.01 | 749.94 | 712.95 | 746.61 | 248.87 | +27.81 (+3.87%) | 8,958 |
| 16 Apr 2018 | INR | 729 | 735 | 715.05 | 718.8 | 239.6 | -10.41 (-1.43%) | 24,699 |
| 13 Apr 2018 | INR | 717.99 | 732 | 717.99 | 729.21 | 243.07 | +4.11 (+0.57%) | 3,234 |
| 12 Apr 2018 | INR | 742.35 | 742.35 | 715.11 | 725.1 | 241.7 | -17.25 (-2.32%) | 9,624 |
| 11 Apr 2018 | INR | 733.29 | 744 | 729.99 | 742.35 | 247.45 | +9.99 (+1.36%) | 4,701 |
| 10 Apr 2018 | INR | 716.49 | 740.01 | 716.49 | 732.36 | 244.12 | +10.8 (+1.50%) | 16,095 |
| 9 Apr 2018 | INR | 734.01 | 755.01 | 714.99 | 721.56 | 240.52 | -6.18 (-0.85%) | 32,931 |
| 6 Apr 2018 | INR | 719.01 | 729 | 716.01 | 727.74 | 242.58 | +11.4 (+1.59%) | 3,609 |
| 5 Apr 2018 | INR | 714.99 | 729.9 | 699.99 | 716.34 | 238.78 | +9 (+1.27%) | 4,290 |
| 4 Apr 2018 | INR | 720 | 720 | 702.06 | 707.34 | 235.78 | -5.97 (-0.84%) | 1,287 |
| 3 Apr 2018 | INR | 704.61 | 729 | 704.61 | 713.31 | 237.77 | -4.23 (-0.59%) | 3,213 |
| 2 Apr 2018 | INR | 698.01 | 729.99 | 687.99 | 717.54 | 239.18 | +32.34 (+4.72%) | 24,519 |
| 28 Mar 2018 | INR | 694.89 | 720 | 684.99 | 685.2 | 228.4 | -1.26 (-0.18%) | 3,513 |
| 27 Mar 2018 | INR | 684.99 | 699.75 | 684.99 | 686.46 | 228.82 | +1.56 (+0.23%) | 4,242 |
| 26 Mar 2018 | INR | 678.39 | 699.99 | 660 | 684.9 | 228.3 | +26.25 (+3.99%) | 11,001 |
| 23 Mar 2018 | INR | 660 | 695.01 | 656.01 | 658.65 | 219.55 | -17.85 (-2.64%) | 21,087 |
