| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 2,360 | 2,374.75 | 2,328.55 | 2,357.95 | 2,357.95 | +25.4 (+1.09%) | 27,996 |
| 7 May 2018 | INR | 2,283 | 2,349.9 | 2,283 | 2,332.55 | 2,332.55 | +24.9 (+1.08%) | 24,385 |
| 4 May 2018 | INR | 2,280 | 2,333 | 2,265 | 2,307.65 | 2,307.65 | +24.45 (+1.07%) | 26,267 |
| 3 May 2018 | INR | 2,310 | 2,310 | 2,245.2 | 2,283.2 | 2,283.2 | +4.6 (+0.20%) | 18,267 |
| 2 May 2018 | INR | 2,289 | 2,338.95 | 2,245.2 | 2,278.6 | 2,278.6 | +14.25 (+0.63%) | 53,988 |
| 30 Apr 2018 | INR | 2,239.45 | 2,282.5 | 2,201.25 | 2,264.35 | 2,264.35 | +68.4 (+3.11%) | 45,540 |
| 27 Apr 2018 | INR | 2,100 | 2,278.7 | 2,100 | 2,195.95 | 2,195.95 | +106.25 (+5.08%) | 212,138 |
| 26 Apr 2018 | INR | 1,998.1 | 2,122 | 1,998.1 | 2,089.7 | 2,089.7 | +92.25 (+4.62%) | 182,457 |
| 25 Apr 2018 | INR | 2,034.95 | 2,069.8 | 1,970 | 1,997.45 | 1,997.45 | +12.25 (+0.62%) | 23,354 |
| 24 Apr 2018 | INR | 2,029 | 2,098.05 | 1,962 | 1,985.2 | 1,985.2 | -37.8 (-1.87%) | 35,969 |
| 23 Apr 2018 | INR | 1,982 | 2,050 | 1,968.8 | 2,023 | 2,023 | +62 (+3.16%) | 10,414 |
| 20 Apr 2018 | INR | 1,943.95 | 1,986 | 1,917.65 | 1,961 | 1,961 | +40.4 (+2.10%) | 13,771 |
| 19 Apr 2018 | INR | 2,025.95 | 2,033.8 | 1,885 | 1,920.6 | 1,920.6 | -97.75 (-4.84%) | 17,219 |
| 18 Apr 2018 | INR | 2,055 | 2,090.95 | 2,010 | 2,018.35 | 2,018.35 | -32.95 (-1.61%) | 14,771 |
| 17 Apr 2018 | INR | 2,069 | 2,090.95 | 2,043 | 2,051.3 | 2,051.3 | -19.25 (-0.93%) | 7,382 |
| 16 Apr 2018 | INR | 2,035 | 2,090 | 1,997.15 | 2,070.55 | 2,070.55 | +17.85 (+0.87%) | 17,424 |
| 13 Apr 2018 | INR | 2,066 | 2,098.95 | 2,025.25 | 2,052.7 | 2,052.7 | -13.9 (-0.67%) | 18,929 |
| 12 Apr 2018 | INR | 1,925.5 | 2,089 | 1,924 | 2,066.6 | 2,066.6 | +112.1 (+5.74%) | 73,595 |
| 11 Apr 2018 | INR | 1,912 | 1,968.8 | 1,885.6 | 1,954.5 | 1,954.5 | +55.4 (+2.92%) | 27,651 |
| 10 Apr 2018 | INR | 1,920.05 | 1,920.05 | 1,861.2 | 1,899.1 | 1,899.1 | -20.7 (-1.08%) | 16,003 |
| 9 Apr 2018 | INR | 1,776.6 | 1,949.3 | 1,776.6 | 1,919.8 | 1,919.8 | +145.3 (+8.19%) | 62,029 |
| 6 Apr 2018 | INR | 1,718 | 1,788 | 1,718 | 1,774.5 | 1,774.5 | +55.75 (+3.24%) | 4,016 |
| 5 Apr 2018 | INR | 1,766.65 | 1,780.2 | 1,700.05 | 1,718.75 | 1,718.75 | -30.5 (-1.74%) | 4,411 |
| 4 Apr 2018 | INR | 1,750 | 1,765.95 | 1,738.5 | 1,749.25 | 1,749.25 | +10.75 (+0.62%) | 6,272 |
| 3 Apr 2018 | INR | 1,717.55 | 1,778.9 | 1,713 | 1,738.5 | 1,738.5 | -5.2 (-0.30%) | 4,750 |
| 2 Apr 2018 | INR | 1,613.65 | 1,757 | 1,602 | 1,743.7 | 1,743.7 | +117.25 (+7.21%) | 18,786 |
| 28 Mar 2018 | INR | 1,614 | 1,635 | 1,585 | 1,626.45 | 1,626.45 | +7.85 (+0.48%) | 4,135 |
| 27 Mar 2018 | INR | 1,599.8 | 1,654.45 | 1,599.8 | 1,618.6 | 1,618.6 | +24.85 (+1.56%) | 8,869 |
| 26 Mar 2018 | INR | 1,533 | 1,600 | 1,490.1 | 1,593.75 | 1,593.75 | +97.55 (+6.52%) | 45,955 |
| 23 Mar 2018 | INR | 1,550 | 1,574 | 1,480 | 1,496.2 | 1,496.2 | -78.25 (-4.97%) | 45,850 |
