| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 705 | 718.905 | 694.995 | 717.405 | 478.27 | +13.755 (+1.95%) | 1,563,171 |
| 4 May 2018 | INR | 708 | 711.6 | 700.155 | 703.65 | 469.1 | -4.245 (-0.60%) | 1,587,040 |
| 3 May 2018 | INR | 733.395 | 735.255 | 704.295 | 707.895 | 471.93 | -25.5 (-3.48%) | 2,562,340 |
| 2 May 2018 | INR | 732 | 741 | 727.995 | 733.395 | 488.93 | +3.54 (+0.49%) | 1,442,760 |
| 30 Apr 2018 | INR | 757.905 | 759.705 | 725.1 | 729.855 | 486.57 | -24.495 (-3.25%) | 3,093,207 |
| 27 Apr 2018 | INR | 754.95 | 760.95 | 751.605 | 754.35 | 502.9 | +4.095 (+0.55%) | 1,711,810 |
| 26 Apr 2018 | INR | 745.695 | 754.995 | 740.805 | 750.255 | 500.17 | +6.36 (+0.85%) | 2,543,394 |
| 25 Apr 2018 | INR | 744.705 | 752.805 | 736.5 | 743.895 | 495.93 | -0.81 (-0.11%) | 1,607,793 |
| 24 Apr 2018 | INR | 753.405 | 753.405 | 739.905 | 744.705 | 496.47 | -9.09 (-1.21%) | 1,805,994 |
| 23 Apr 2018 | INR | 768 | 774.405 | 751.8 | 753.795 | 502.53 | -11.955 (-1.56%) | 1,597,674 |
| 20 Apr 2018 | INR | 767.895 | 770.895 | 751.305 | 765.75 | 510.5 | -3.15 (-0.41%) | 1,737,316 |
| 19 Apr 2018 | INR | 759.15 | 774.9 | 757.605 | 768.9 | 512.6 | +11.295 (+1.49%) | 2,189,419 |
| 18 Apr 2018 | INR | 760.005 | 763.095 | 752.595 | 757.605 | 505.07 | +0.06 (+0.01%) | 890,097 |
| 17 Apr 2018 | INR | 768.9 | 768.9 | 753.345 | 757.545 | 505.03 | -6.06 (-0.79%) | 1,341,004 |
| 16 Apr 2018 | INR | 742.995 | 765 | 741 | 763.605 | 509.07 | +16.5 (+2.21%) | 1,108,276 |
| 13 Apr 2018 | INR | 754.395 | 755.505 | 741.795 | 747.105 | 498.07 | -0.795 (-0.11%) | 1,348,426 |
| 12 Apr 2018 | INR | 748.995 | 750.105 | 740.145 | 747.9 | 498.6 | +2.355 (+0.32%) | 1,045,483 |
| 11 Apr 2018 | INR | 754.8 | 756.195 | 740.4 | 745.545 | 497.03 | -6.15 (-0.82%) | 873,540 |
| 10 Apr 2018 | INR | 757.845 | 760.8 | 747 | 751.695 | 501.13 | +0.495 (+0.07%) | 958,611 |
| 9 Apr 2018 | INR | 757.005 | 765.6 | 747.405 | 751.2 | 500.8 | -1.995 (-0.26%) | 3,060,993 |
| 6 Apr 2018 | INR | 753.045 | 756.345 | 745.455 | 753.195 | 502.13 | -3.75 (-0.50%) | 728,823 |
| 5 Apr 2018 | INR | 747 | 758.55 | 745.155 | 756.945 | 504.63 | +24.45 (+3.34%) | 1,622,911 |
| 4 Apr 2018 | INR | 769.95 | 769.95 | 730.395 | 732.495 | 488.33 | -33.15 (-4.33%) | 2,569,993 |
| 3 Apr 2018 | INR | 751.8 | 766.995 | 747 | 765.645 | 510.43 | +13.245 (+1.76%) | 2,627,949 |
| 2 Apr 2018 | INR | 736.905 | 756 | 730.5 | 752.4 | 501.6 | +22.155 (+3.03%) | 1,885,776 |
| 28 Mar 2018 | INR | 738.705 | 746.805 | 726.3 | 730.245 | 486.83 | -6.555 (-0.89%) | 4,465,992 |
| 27 Mar 2018 | INR | 728.505 | 742.05 | 728.505 | 736.8 | 491.2 | +12.405 (+1.71%) | 2,970,558 |
| 26 Mar 2018 | INR | 705 | 730.2 | 699.645 | 724.395 | 482.93 | +19.65 (+2.79%) | 1,725,537 |
| 23 Mar 2018 | INR | 705 | 711.795 | 698.805 | 704.745 | 469.83 | -12.15 (-1.69%) | 2,041,255 |
| 22 Mar 2018 | INR | 715.095 | 727.65 | 714.645 | 716.895 | 477.93 | +1.995 (+0.28%) | 2,156,724 |
