| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 978.95 | 978.95 | 963 | 968.1 | 968.1 | -0.85 (-0.09%) | 1,979,745 |
| 7 May 2018 | INR | 962 | 980.9 | 957.3 | 968.95 | 968.95 | +10.85 (+1.13%) | 1,987,395 |
| 4 May 2018 | INR | 961 | 966 | 952.35 | 958.1 | 958.1 | -1.25 (-0.13%) | 958,663 |
| 3 May 2018 | INR | 964.8 | 977.75 | 951 | 959.35 | 959.35 | -5.15 (-0.53%) | 1,585,290 |
| 2 May 2018 | INR | 981.95 | 985.45 | 960.4 | 964.5 | 964.5 | -17.3 (-1.76%) | 1,027,474 |
| 30 Apr 2018 | INR | 970.5 | 984.9 | 968 | 981.8 | 981.8 | +11.8 (+1.22%) | 1,083,840 |
| 27 Apr 2018 | INR | 972 | 978 | 963.6 | 970 | 970 | +0.5 (+0.05%) | 1,049,687 |
| 26 Apr 2018 | INR | 963.5 | 972.45 | 955 | 969.5 | 969.5 | +8.65 (+0.90%) | 1,859,223 |
| 25 Apr 2018 | INR | 961.75 | 968 | 955.1 | 960.85 | 960.85 | -1.1 (-0.11%) | 1,385,599 |
| 24 Apr 2018 | INR | 966 | 971.3 | 954.25 | 961.95 | 961.95 | -1 (-0.10%) | 1,473,491 |
| 23 Apr 2018 | INR | 960 | 973.2 | 948.6 | 962.95 | 962.95 | +6.4 (+0.67%) | 2,295,872 |
| 20 Apr 2018 | INR | 950 | 965.4 | 947.05 | 956.55 | 956.55 | +3.8 (+0.40%) | 2,201,052 |
| 19 Apr 2018 | INR | 978.5 | 983 | 949.2 | 952.75 | 952.75 | -24.35 (-2.49%) | 3,347,181 |
| 18 Apr 2018 | INR | 999.7 | 999.7 | 975.1 | 977.1 | 977.1 | -20.5 (-2.05%) | 2,621,345 |
| 17 Apr 2018 | INR | 985 | 999 | 974.1 | 997.6 | 997.6 | +17.1 (+1.74%) | 2,983,704 |
| 16 Apr 2018 | INR | 986 | 991.9 | 973.3 | 980.5 | 980.5 | -6.65 (-0.67%) | 2,247,785 |
| 13 Apr 2018 | INR | 986.05 | 994.8 | 980.5 | 987.15 | 987.15 | +11.1 (+1.14%) | 3,311,755 |
| 12 Apr 2018 | INR | 982.25 | 993 | 971.35 | 976.05 | 976.05 | -3.9 (-0.40%) | 4,379,096 |
| 11 Apr 2018 | INR | 967 | 981.4 | 958.1 | 979.95 | 979.95 | +17.7 (+1.84%) | 3,452,488 |
| 10 Apr 2018 | INR | 964.85 | 968.9 | 953.1 | 962.25 | 962.25 | +1.6 (+0.17%) | 2,434,826 |
| 9 Apr 2018 | INR | 950 | 971.8 | 947.05 | 960.65 | 960.65 | +20.35 (+2.16%) | 5,116,819 |
| 6 Apr 2018 | INR | 922 | 946 | 908.05 | 940.3 | 940.3 | +20.25 (+2.20%) | 2,819,200 |
| 5 Apr 2018 | INR | 915 | 924 | 902.65 | 920.05 | 920.05 | +15.7 (+1.74%) | 4,148,653 |
| 4 Apr 2018 | INR | 939.7 | 939.7 | 902 | 904.35 | 904.35 | -27.6 (-2.96%) | 2,930,774 |
| 3 Apr 2018 | INR | 944.9 | 951.7 | 924.55 | 931.95 | 931.95 | -12.15 (-1.29%) | 2,454,365 |
| 2 Apr 2018 | INR | 943.1 | 948.5 | 926.3 | 944.1 | 944.1 | +1.8 (+0.19%) | 2,764,385 |
| 28 Mar 2018 | INR | 938.2 | 964 | 918 | 942.3 | 942.3 | -0.1 (-0.01%) | 11,431,588 |
| 27 Mar 2018 | INR | 948.45 | 949.5 | 932.35 | 942.4 | 942.4 | +3.35 (+0.36%) | 2,756,923 |
| 26 Mar 2018 | INR | 896.45 | 949.8 | 896.45 | 939.05 | 939.05 | +44 (+4.92%) | 5,918,775 |
| 23 Mar 2018 | INR | 874.1 | 900 | 872.85 | 895.05 | 895.05 | +7.5 (+0.85%) | 4,132,765 |
