| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2018 | INR | 861.05 | 871.9 | 845.1 | 855.5 | 855.5 | -9.65 (-1.12%) | 1,613 |
| 10 May 2018 | INR | 849.05 | 879.9 | 849.05 | 865.15 | 865.15 | +7.05 (+0.82%) | 251 |
| 9 May 2018 | INR | 888 | 888.9 | 831.2 | 858.1 | 858.1 | -24.9 (-2.82%) | 7,136 |
| 8 May 2018 | INR | 872.05 | 890 | 872.05 | 883 | 883 | -5.1 (-0.57%) | 294 |
| 7 May 2018 | INR | 862.6 | 909.75 | 862.6 | 888.1 | 888.1 | +3.55 (+0.40%) | 609 |
| 4 May 2018 | INR | 876 | 901 | 876 | 884.55 | 884.55 | +0.15 (+0.02%) | 521 |
| 3 May 2018 | INR | 884 | 906.9 | 875.15 | 884.4 | 884.4 | -8.2 (-0.92%) | 554 |
| 2 May 2018 | INR | 890 | 925 | 880.1 | 892.6 | 892.6 | +1.25 (+0.14%) | 2,285 |
| 30 Apr 2018 | INR | 894 | 898.8 | 882.55 | 891.35 | 891.35 | +14.9 (+1.70%) | 713 |
| 27 Apr 2018 | INR | 865 | 899.5 | 865 | 876.45 | 876.45 | +12.1 (+1.40%) | 4,819 |
| 26 Apr 2018 | INR | 860.1 | 872 | 855.1 | 864.35 | 864.35 | -11.1 (-1.27%) | 1,951 |
| 25 Apr 2018 | INR | 870 | 887.8 | 856.15 | 875.45 | 875.45 | +8.95 (+1.03%) | 2,031 |
| 24 Apr 2018 | INR | 857.05 | 888.7 | 850.1 | 866.5 | 866.5 | +16.8 (+1.98%) | 1,630 |
| 23 Apr 2018 | INR | 860 | 869.8 | 840.55 | 849.7 | 849.7 | -9.75 (-1.13%) | 473 |
| 20 Apr 2018 | INR | 846.2 | 864 | 846.2 | 859.45 | 859.45 | +2.25 (+0.26%) | 244 |
| 19 Apr 2018 | INR | 842.2 | 860.95 | 840 | 857.2 | 857.2 | +6.3 (+0.74%) | 808 |
| 18 Apr 2018 | INR | 845.5 | 865 | 845.5 | 850.9 | 850.9 | +0.05 (+0.01%) | 1,607 |
| 17 Apr 2018 | INR | 850 | 867.5 | 845.15 | 850.85 | 850.85 | +2.85 (+0.34%) | 1,699 |
| 16 Apr 2018 | INR | 849.9 | 850 | 842 | 848 | 848 | -11.65 (-1.36%) | 1,265 |
| 13 Apr 2018 | INR | 869.95 | 879.9 | 855 | 859.65 | 859.65 | +2.25 (+0.26%) | 1,049 |
| 12 Apr 2018 | INR | 869.95 | 889 | 850.25 | 857.4 | 857.4 | -7.4 (-0.86%) | 634 |
| 11 Apr 2018 | INR | 879.9 | 886.75 | 856.5 | 864.8 | 864.8 | -9.35 (-1.07%) | 648 |
| 10 Apr 2018 | INR | 887.75 | 889.9 | 858 | 874.15 | 874.15 | -0.75 (-0.09%) | 1,338 |
| 9 Apr 2018 | INR | 885.3 | 885.3 | 854.5 | 874.9 | 874.9 | +11.3 (+1.31%) | 1,914 |
| 6 Apr 2018 | INR | 847 | 889 | 842 | 863.6 | 863.6 | +13 (+1.53%) | 1,272 |
| 5 Apr 2018 | INR | 851 | 858.35 | 837 | 850.6 | 850.6 | +24.3 (+2.94%) | 790 |
| 4 Apr 2018 | INR | 826.3 | 860 | 810 | 826.3 | 826.3 | -25.45 (-2.99%) | 1,127 |
| 3 Apr 2018 | INR | 780.55 | 874.1 | 780.55 | 851.75 | 851.75 | +49.85 (+6.22%) | 1,179 |
| 2 Apr 2018 | INR | 830 | 830 | 786.05 | 801.9 | 801.9 | +11.85 (+1.50%) | 1,181 |
| 28 Mar 2018 | INR | 759.9 | 848 | 716.85 | 790.05 | 790.05 | +69.95 (+9.71%) | 2,240 |
