| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | INR | 912.08 | 938.44 | 910.2 | 919.92 | 459.96 | -1.46 (-0.16%) | 29,860 |
| 24 Apr 2018 | INR | 927.78 | 932.28 | 918.1 | 921.38 | 460.69 | -2.6 (-0.28%) | 14,180 |
| 23 Apr 2018 | INR | 920.44 | 946.98 | 914.7 | 923.98 | 461.99 | +8.62 (+0.94%) | 60,540 |
| 20 Apr 2018 | INR | 888.2 | 928.96 | 877.96 | 915.36 | 457.68 | +29.72 (+3.36%) | 83,130 |
| 19 Apr 2018 | INR | 883.74 | 891.04 | 877.06 | 885.64 | 442.82 | +0.24 (+0.03%) | 14,320 |
| 18 Apr 2018 | INR | 898.82 | 907.64 | 881.9 | 885.4 | 442.7 | -8.68 (-0.97%) | 22,980 |
| 17 Apr 2018 | INR | 915.4 | 919.48 | 883.66 | 894.08 | 447.04 | -11.76 (-1.30%) | 50,480 |
| 16 Apr 2018 | INR | 866.4 | 923.28 | 855.16 | 905.84 | 452.92 | +35.64 (+4.10%) | 169,290 |
| 13 Apr 2018 | INR | 825.16 | 887.26 | 825.16 | 870.2 | 435.1 | +44.98 (+5.45%) | 153,780 |
| 12 Apr 2018 | INR | 845.54 | 855.02 | 819 | 825.22 | 412.61 | -25.64 (-3.01%) | 28,930 |
| 11 Apr 2018 | INR | 867.86 | 868.3 | 843.64 | 850.86 | 425.43 | -13.46 (-1.56%) | 16,110 |
| 10 Apr 2018 | INR | 871.14 | 885.08 | 846.16 | 864.32 | 432.16 | -0.28 (-0.03%) | 73,780 |
| 9 Apr 2018 | INR | 791.52 | 880.62 | 782.32 | 864.6 | 432.3 | +71.94 (+9.08%) | 157,790 |
| 6 Apr 2018 | INR | 779.28 | 796.02 | 779.28 | 792.66 | 396.33 | +5.42 (+0.69%) | 9,200 |
| 5 Apr 2018 | INR | 778.82 | 801 | 769.72 | 787.24 | 393.62 | +18.28 (+2.38%) | 22,770 |
| 4 Apr 2018 | INR | 788.82 | 810.24 | 763.08 | 768.96 | 384.48 | -15.2 (-1.94%) | 22,360 |
| 3 Apr 2018 | INR | 788.62 | 798.72 | 782.04 | 784.16 | 392.08 | -8.34 (-1.05%) | 12,690 |
| 2 Apr 2018 | INR | 779 | 801.94 | 779 | 792.5 | 396.25 | +23.78 (+3.09%) | 34,030 |
| 28 Mar 2018 | INR | 765.3 | 774.46 | 756.72 | 768.72 | 384.36 | +0.72 (+0.09%) | 18,490 |
| 27 Mar 2018 | INR | 753.6 | 780.04 | 753.6 | 768 | 384 | +16.16 (+2.15%) | 24,300 |
| 26 Mar 2018 | INR | 733.92 | 758.28 | 711.88 | 751.84 | 375.92 | +15.82 (+2.15%) | 96,820 |
| 23 Mar 2018 | INR | 727.06 | 748.86 | 716.68 | 736.02 | 368.01 | -12.94 (-1.73%) | 50,370 |
| 22 Mar 2018 | INR | 766.86 | 766.86 | 740.32 | 748.96 | 374.48 | -4.82 (-0.64%) | 23,970 |
| 21 Mar 2018 | INR | 762.12 | 775.06 | 750.76 | 753.78 | 376.89 | -6.02 (-0.79%) | 41,060 |
| 20 Mar 2018 | INR | 768.2 | 774.16 | 758.44 | 759.8 | 379.9 | -2.28 (-0.30%) | 20,570 |
| 19 Mar 2018 | INR | 773.5 | 791.22 | 758.44 | 762.08 | 381.04 | -8.72 (-1.13%) | 31,240 |
| 16 Mar 2018 | INR | 769.72 | 795.12 | 765.44 | 770.8 | 385.4 | -1.1 (-0.14%) | 21,030 |
| 15 Mar 2018 | INR | 791.52 | 792.7 | 767.24 | 771.9 | 385.95 | -13.22 (-1.68%) | 21,610 |
| 14 Mar 2018 | INR | 786.78 | 797.2 | 781.9 | 785.12 | 392.56 | -5.2 (-0.66%) | 11,410 |
| 13 Mar 2018 | INR | 780.42 | 810.48 | 780.42 | 790.32 | 395.16 | +11.12 (+1.43%) | 25,490 |
