| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 732.65 | 744.7 | 718.9 | 732.15 | 732.15 | +5.45 (+0.75%) | 2,233,692 |
| 7 May 2018 | INR | 714.95 | 730 | 706.1 | 726.7 | 726.7 | +14.85 (+2.09%) | 1,420,067 |
| 4 May 2018 | INR | 698.05 | 718 | 698.05 | 711.85 | 711.85 | +15.7 (+2.26%) | 1,267,696 |
| 3 May 2018 | INR | 706.1 | 712 | 692.9 | 696.15 | 696.15 | -15.7 (-2.21%) | 783,454 |
| 2 May 2018 | INR | 701 | 723.9 | 692.4 | 711.85 | 711.85 | +14.3 (+2.05%) | 2,137,629 |
| 30 Apr 2018 | INR | 689 | 704.4 | 683.2 | 697.55 | 697.55 | +16.05 (+2.36%) | 1,232,702 |
| 27 Apr 2018 | INR | 672 | 695.9 | 671.85 | 681.5 | 681.5 | +11.35 (+1.69%) | 1,145,568 |
| 26 Apr 2018 | INR | 679 | 684.4 | 665 | 670.15 | 670.15 | -9.7 (-1.43%) | 699,151 |
| 25 Apr 2018 | INR | 680 | 701.9 | 675.15 | 679.85 | 679.85 | -3 (-0.44%) | 1,114,688 |
| 24 Apr 2018 | INR | 702.45 | 702.45 | 680.05 | 682.85 | 682.85 | -15.85 (-2.27%) | 826,145 |
| 23 Apr 2018 | INR | 712.4 | 718.65 | 695 | 698.7 | 698.7 | -7.6 (-1.08%) | 1,513,726 |
| 20 Apr 2018 | INR | 669 | 711.9 | 646.3 | 706.3 | 706.3 | +41.45 (+6.23%) | 3,510,213 |
| 19 Apr 2018 | INR | 697 | 699 | 615.65 | 664.85 | 664.85 | -31.6 (-4.54%) | 4,693,099 |
| 18 Apr 2018 | INR | 705.7 | 710 | 687.05 | 696.45 | 696.45 | -5.55 (-0.79%) | 1,411,101 |
| 17 Apr 2018 | INR | 711 | 711.4 | 700.1 | 702 | 702 | -4.1 (-0.58%) | 1,092,661 |
| 16 Apr 2018 | INR | 699 | 714.7 | 696 | 706.1 | 706.1 | +4.7 (+0.67%) | 1,400,991 |
| 13 Apr 2018 | INR | 707.5 | 717 | 700 | 701.4 | 701.4 | -1.9 (-0.27%) | 1,459,019 |
| 12 Apr 2018 | INR | 708.65 | 718 | 700.1 | 703.3 | 703.3 | -3.1 (-0.44%) | 1,626,148 |
| 11 Apr 2018 | INR | 710 | 721 | 700.05 | 706.4 | 706.4 | +1.6 (+0.23%) | 1,741,212 |
| 10 Apr 2018 | INR | 720 | 724.9 | 701.75 | 704.8 | 704.8 | -3.1 (-0.44%) | 1,156,826 |
| 9 Apr 2018 | INR | 728 | 735 | 705.15 | 707.9 | 707.9 | -12.85 (-1.78%) | 1,806,658 |
| 6 Apr 2018 | INR | 712 | 752 | 706.3 | 720.75 | 720.75 | +21.95 (+3.14%) | 3,884,024 |
| 5 Apr 2018 | INR | 700 | 720 | 686.1 | 698.8 | 698.8 | -22.95 (-3.18%) | 4,189,200 |
| 4 Apr 2018 | INR | 766 | 771.95 | 721.75 | 721.75 | 721.75 | -37.95 (-5.00%) | 1,839,206 |
| 3 Apr 2018 | INR | 765 | 783.5 | 750.2 | 759.7 | 759.7 | -2.7 (-0.35%) | 2,198,860 |
| 2 Apr 2018 | INR | 734.7 | 762.4 | 733.2 | 762.4 | 762.4 | +36.3 (+5.00%) | 1,728,508 |
| 28 Mar 2018 | INR | 744.95 | 747 | 722.25 | 726.1 | 726.1 | -28.9 (-3.83%) | 1,749,351 |
| 27 Mar 2018 | INR | 739 | 761 | 734.4 | 755 | 755 | +27.35 (+3.76%) | 2,251,333 |
| 26 Mar 2018 | INR | 744 | 758.3 | 720.55 | 727.65 | 727.65 | -12.2 (-1.65%) | 1,972,061 |
| 23 Mar 2018 | INR | 693.6 | 752.75 | 693.6 | 739.85 | 739.85 | +13.9 (+1.91%) | 2,808,692 |
