| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 2,568 | 2,568 | 2,496.5 | 2,503 | 2,503 | -17.05 (-0.68%) | 6,703 |
| 7 May 2018 | INR | 2,539 | 2,543 | 2,500.2 | 2,520.05 | 2,520.05 | +26.35 (+1.06%) | 57,891 |
| 4 May 2018 | INR | 2,550 | 2,550 | 2,475.7 | 2,493.7 | 2,493.7 | -40.3 (-1.59%) | 7,738 |
| 3 May 2018 | INR | 2,585 | 2,590 | 2,510 | 2,534 | 2,534 | -55.45 (-2.14%) | 6,921 |
| 2 May 2018 | INR | 2,602 | 2,615.05 | 2,573.05 | 2,589.45 | 2,589.45 | -15.75 (-0.60%) | 6,037 |
| 30 Apr 2018 | INR | 2,636.05 | 2,636.05 | 2,590.1 | 2,605.2 | 2,605.2 | -25.75 (-0.98%) | 6,495 |
| 27 Apr 2018 | INR | 2,601.5 | 2,651.25 | 2,593.6 | 2,630.95 | 2,630.95 | +45.85 (+1.77%) | 13,209 |
| 26 Apr 2018 | INR | 2,587 | 2,606.95 | 2,565.45 | 2,585.1 | 2,585.1 | +7.3 (+0.28%) | 6,973 |
| 25 Apr 2018 | INR | 2,575 | 2,595.05 | 2,554 | 2,577.8 | 2,577.8 | +6.75 (+0.26%) | 11,519 |
| 24 Apr 2018 | INR | 2,609.05 | 2,632.5 | 2,555 | 2,571.05 | 2,571.05 | -31.35 (-1.20%) | 9,399 |
| 23 Apr 2018 | INR | 2,580 | 2,637.85 | 2,561 | 2,602.4 | 2,602.4 | +31.4 (+1.22%) | 33,198 |
| 20 Apr 2018 | INR | 2,595.7 | 2,614.8 | 2,561.1 | 2,571 | 2,571 | -30.3 (-1.16%) | 5,360 |
| 19 Apr 2018 | INR | 2,607.05 | 2,614.45 | 2,567.05 | 2,601.3 | 2,601.3 | +23.15 (+0.90%) | 6,008 |
| 18 Apr 2018 | INR | 2,602 | 2,606.35 | 2,564.9 | 2,578.15 | 2,578.15 | -23.5 (-0.90%) | 6,369 |
| 17 Apr 2018 | INR | 2,600.35 | 2,608.8 | 2,586.45 | 2,601.65 | 2,601.65 | -0.05 (0.0%) | 4,871 |
| 16 Apr 2018 | INR | 2,574.35 | 2,613.3 | 2,555 | 2,601.7 | 2,601.7 | +33.35 (+1.30%) | 5,007 |
| 13 Apr 2018 | INR | 2,583.2 | 2,627 | 2,558.45 | 2,568.35 | 2,568.35 | -14.05 (-0.54%) | 178,332 |
| 12 Apr 2018 | INR | 2,586.05 | 2,602.35 | 2,571.05 | 2,582.4 | 2,582.4 | -16.6 (-0.64%) | 5,376 |
| 11 Apr 2018 | INR | 2,622 | 2,630 | 2,587.5 | 2,599 | 2,599 | -21.25 (-0.81%) | 12,779 |
| 10 Apr 2018 | INR | 2,638 | 2,638 | 2,601 | 2,620.25 | 2,620.25 | -12.85 (-0.49%) | 4,996 |
| 9 Apr 2018 | INR | 2,668.5 | 2,668.5 | 2,623.05 | 2,633.1 | 2,633.1 | -28.4 (-1.07%) | 352,435 |
| 6 Apr 2018 | INR | 2,560 | 2,679 | 2,539.25 | 2,661.5 | 2,661.5 | +120.65 (+4.75%) | 18,975 |
| 5 Apr 2018 | INR | 2,474 | 2,557.3 | 2,474 | 2,540.85 | 2,540.85 | +75.2 (+3.05%) | 10,281 |
| 4 Apr 2018 | INR | 2,512.95 | 2,535.5 | 2,455 | 2,465.65 | 2,465.65 | -31.1 (-1.25%) | 111,298 |
| 3 Apr 2018 | INR | 2,460.6 | 2,524.95 | 2,452.2 | 2,496.75 | 2,496.75 | +28.3 (+1.15%) | 20,116 |
| 2 Apr 2018 | INR | 2,440.5 | 2,481.1 | 2,422.2 | 2,468.45 | 2,468.45 | +27.95 (+1.15%) | 8,064 |
| 28 Mar 2018 | INR | 2,454.45 | 2,470 | 2,431 | 2,440.5 | 2,440.5 | -15.5 (-0.63%) | 29,848 |
| 27 Mar 2018 | INR | 2,433.9 | 2,466.2 | 2,417.55 | 2,456 | 2,456 | +48.25 (+2.00%) | 7,858 |
| 26 Mar 2018 | INR | 2,402 | 2,418.25 | 2,382.9 | 2,407.75 | 2,407.75 | +9.05 (+0.38%) | 17,535 |
| 23 Mar 2018 | INR | 2,461.05 | 2,461.05 | 2,357.95 | 2,398.7 | 2,398.7 | -78.95 (-3.19%) | 261,487 |
