| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 2,067.95 | 2,090 | 2,046 | 2,060.65 | 2,060.65 | +6 (+0.29%) | 151,674 |
| 7 May 2018 | INR | 2,062.45 | 2,072 | 2,035.7 | 2,054.65 | 2,054.65 | +11.1 (+0.54%) | 93,705 |
| 4 May 2018 | INR | 2,029.95 | 2,069.9 | 1,990.05 | 2,043.55 | 2,043.55 | +42.8 (+2.14%) | 101,377 |
| 3 May 2018 | INR | 1,982.1 | 2,025 | 1,975 | 2,000.75 | 2,000.75 | +0.9 (+0.05%) | 61,240 |
| 2 May 2018 | INR | 2,009.95 | 2,035 | 1,988.85 | 1,999.85 | 1,999.85 | +8.2 (+0.41%) | 163,791 |
| 30 Apr 2018 | INR | 1,976.9 | 2,040 | 1,970.05 | 1,991.65 | 1,991.65 | +37.7 (+1.93%) | 83,756 |
| 27 Apr 2018 | INR | 1,986.65 | 1,995 | 1,945 | 1,953.95 | 1,953.95 | -13.45 (-0.68%) | 55,593 |
| 26 Apr 2018 | INR | 1,951.6 | 1,995 | 1,935 | 1,967.4 | 1,967.4 | +20.65 (+1.06%) | 56,397 |
| 25 Apr 2018 | INR | 1,966.95 | 1,983.95 | 1,925.1 | 1,946.75 | 1,946.75 | -5.5 (-0.28%) | 79,592 |
| 24 Apr 2018 | INR | 1,895 | 2,039 | 1,895 | 1,952.25 | 1,952.25 | +76.55 (+4.08%) | 194,886 |
| 23 Apr 2018 | INR | 1,788 | 1,898 | 1,787.95 | 1,875.7 | 1,875.7 | +87.35 (+4.88%) | 70,921 |
| 20 Apr 2018 | INR | 1,781.5 | 1,808.05 | 1,761 | 1,788.35 | 1,788.35 | -3.55 (-0.20%) | 59,305 |
| 19 Apr 2018 | INR | 1,757 | 1,799.9 | 1,752.95 | 1,791.9 | 1,791.9 | +28.55 (+1.62%) | 54,234 |
| 18 Apr 2018 | INR | 1,775 | 1,799 | 1,755.05 | 1,763.35 | 1,763.35 | -8.9 (-0.50%) | 49,361 |
| 17 Apr 2018 | INR | 1,785.1 | 1,803.55 | 1,752.3 | 1,772.25 | 1,772.25 | -18.35 (-1.02%) | 46,895 |
| 16 Apr 2018 | INR | 1,803.85 | 1,814.6 | 1,770 | 1,790.6 | 1,790.6 | -7.45 (-0.41%) | 51,325 |
| 13 Apr 2018 | INR | 1,819.75 | 1,840 | 1,790 | 1,798.05 | 1,798.05 | -4.25 (-0.24%) | 47,271 |
| 12 Apr 2018 | INR | 1,807.1 | 1,825 | 1,797 | 1,802.3 | 1,802.3 | -6.3 (-0.35%) | 49,845 |
| 11 Apr 2018 | INR | 1,825 | 1,825 | 1,787.45 | 1,808.6 | 1,808.6 | -5.35 (-0.29%) | 50,574 |
| 10 Apr 2018 | INR | 1,824.9 | 1,824.9 | 1,780.25 | 1,813.95 | 1,813.95 | +15.75 (+0.88%) | 48,420 |
| 9 Apr 2018 | INR | 1,833 | 1,833 | 1,790.15 | 1,798.2 | 1,798.2 | -21.05 (-1.16%) | 47,356 |
| 6 Apr 2018 | INR | 1,836 | 1,858.95 | 1,814.45 | 1,819.25 | 1,819.25 | +2.7 (+0.15%) | 56,160 |
| 5 Apr 2018 | INR | 1,827.8 | 1,834 | 1,797 | 1,816.55 | 1,816.55 | +20.3 (+1.13%) | 54,982 |
| 4 Apr 2018 | INR | 1,818 | 1,839 | 1,780 | 1,796.25 | 1,796.25 | -3.4 (-0.19%) | 56,153 |
| 3 Apr 2018 | INR | 1,750.05 | 1,818.95 | 1,750.05 | 1,799.65 | 1,799.65 | +47.45 (+2.71%) | 61,356 |
| 2 Apr 2018 | INR | 1,719.95 | 1,767.8 | 1,708.05 | 1,752.2 | 1,752.2 | +50.7 (+2.98%) | 53,771 |
| 28 Mar 2018 | INR | 1,713 | 1,730 | 1,695 | 1,701.5 | 1,701.5 | -8.45 (-0.49%) | 38,380 |
| 27 Mar 2018 | INR | 1,692.75 | 1,744.85 | 1,692.75 | 1,709.95 | 1,709.95 | +39.6 (+2.37%) | 69,368 |
| 26 Mar 2018 | INR | 1,649.95 | 1,698.4 | 1,641.1 | 1,670.35 | 1,670.35 | +19.85 (+1.20%) | 67,994 |
| 23 Mar 2018 | INR | 1,675 | 1,700 | 1,645 | 1,650.5 | 1,650.5 | -32.9 (-1.95%) | 50,324 |
