| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 3,659.9 | 3,674 | 3,640.15 | 3,657.3 | 3,657.3 | +9.25 (+0.25%) | 360,338 |
| 7 May 2018 | INR | 3,662.95 | 3,679 | 3,622.75 | 3,648.05 | 3,648.05 | -11.7 (-0.32%) | 198,507 |
| 4 May 2018 | INR | 3,655 | 3,669.85 | 3,643.4 | 3,659.75 | 3,659.75 | +4.15 (+0.11%) | 279,580 |
| 3 May 2018 | INR | 3,665 | 3,682.95 | 3,637.4 | 3,655.6 | 3,655.6 | -8.5 (-0.23%) | 393,371 |
| 2 May 2018 | INR | 3,751 | 3,774 | 3,640 | 3,664.1 | 3,664.1 | -68.15 (-1.83%) | 715,845 |
| 30 Apr 2018 | INR | 3,731 | 3,750 | 3,717.05 | 3,732.25 | 3,732.25 | +18.75 (+0.50%) | 216,291 |
| 27 Apr 2018 | INR | 3,768.1 | 3,776.95 | 3,704.5 | 3,713.5 | 3,713.5 | -48.35 (-1.29%) | 571,451 |
| 26 Apr 2018 | INR | 3,707 | 3,774.55 | 3,659.05 | 3,761.85 | 3,761.85 | +44.65 (+1.20%) | 341,735 |
| 25 Apr 2018 | INR | 3,736 | 3,753 | 3,700.9 | 3,717.2 | 3,717.2 | +0.3 (+0.01%) | 219,848 |
| 24 Apr 2018 | INR | 3,740 | 3,744 | 3,706.3 | 3,716.9 | 3,716.9 | -1.3 (-0.03%) | 333,702 |
| 23 Apr 2018 | INR | 3,736.4 | 3,736.4 | 3,691.35 | 3,718.2 | 3,718.2 | -24.5 (-0.65%) | 236,404 |
| 20 Apr 2018 | INR | 3,725 | 3,750.3 | 3,690 | 3,742.7 | 3,742.7 | +19.1 (+0.51%) | 399,283 |
| 19 Apr 2018 | INR | 3,765 | 3,770 | 3,709 | 3,723.6 | 3,723.6 | -14.2 (-0.38%) | 234,124 |
| 18 Apr 2018 | INR | 3,765.05 | 3,784 | 3,731.6 | 3,737.8 | 3,737.8 | -31.2 (-0.83%) | 204,458 |
| 17 Apr 2018 | INR | 3,825 | 3,825 | 3,763.15 | 3,769 | 3,769 | -34.15 (-0.90%) | 223,874 |
| 16 Apr 2018 | INR | 3,723 | 3,810 | 3,710.2 | 3,803.15 | 3,803.15 | +77.25 (+2.07%) | 164,316 |
| 13 Apr 2018 | INR | 3,759.8 | 3,770 | 3,698 | 3,725.9 | 3,725.9 | -23.55 (-0.63%) | 164,961 |
| 12 Apr 2018 | INR | 3,744 | 3,786.5 | 3,726.05 | 3,749.45 | 3,749.45 | +10.1 (+0.27%) | 115,113 |
| 11 Apr 2018 | INR | 3,732 | 3,755 | 3,681 | 3,739.35 | 3,739.35 | +21.05 (+0.57%) | 291,118 |
| 10 Apr 2018 | INR | 3,815 | 3,815 | 3,714 | 3,718.3 | 3,718.3 | -80.4 (-2.12%) | 321,682 |
| 9 Apr 2018 | INR | 3,784 | 3,807.1 | 3,775.2 | 3,798.7 | 3,798.7 | +19.25 (+0.51%) | 265,991 |
| 6 Apr 2018 | INR | 3,781 | 3,787.95 | 3,750 | 3,779.45 | 3,779.45 | -2.7 (-0.07%) | 213,101 |
| 5 Apr 2018 | INR | 3,700 | 3,796 | 3,699.95 | 3,782.15 | 3,782.15 | +115 (+3.14%) | 440,824 |
| 4 Apr 2018 | INR | 3,653.5 | 3,695 | 3,627 | 3,667.15 | 3,667.15 | +22.2 (+0.61%) | 526,063 |
| 3 Apr 2018 | INR | 3,644.95 | 3,669 | 3,621 | 3,644.95 | 3,644.95 | -1.05 (-0.03%) | 318,581 |
| 2 Apr 2018 | INR | 3,544 | 3,654.65 | 3,512.2 | 3,646 | 3,646 | +103.2 (+2.91%) | 244,943 |
| 28 Mar 2018 | INR | 3,455 | 3,579 | 3,428.05 | 3,542.8 | 3,542.8 | +78.1 (+2.25%) | 786,796 |
| 27 Mar 2018 | INR | 3,485.1 | 3,488 | 3,436 | 3,464.7 | 3,464.7 | -17 (-0.49%) | 325,438 |
| 26 Mar 2018 | INR | 3,414 | 3,501.7 | 3,365.5 | 3,481.7 | 3,481.7 | +67.95 (+1.99%) | 359,650 |
| 23 Mar 2018 | INR | 3,435.1 | 3,435.1 | 3,361.05 | 3,413.75 | 3,413.75 | -38.55 (-1.12%) | 423,299 |
