| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 897.5 | 907 | 881.7 | 900.5 | 450.25 | +3 (+0.33%) | 12,162 |
| 4 May 2018 | INR | 881.96 | 907.96 | 873.8 | 897.5 | 448.75 | +18.24 (+2.07%) | 33,160 |
| 3 May 2018 | INR | 904 | 904 | 867.7 | 879.26 | 439.63 | -18.74 (-2.09%) | 55,252 |
| 2 May 2018 | INR | 899 | 904.66 | 881 | 898 | 449 | -0.8 (-0.09%) | 18,342 |
| 30 Apr 2018 | INR | 891.6 | 909 | 890 | 898.8 | 449.4 | +7.2 (+0.81%) | 12,758 |
| 27 Apr 2018 | INR | 892.3 | 897.66 | 885 | 891.6 | 445.8 | -0.7 (-0.08%) | 104,398 |
| 26 Apr 2018 | INR | 895 | 907 | 888 | 892.3 | 446.15 | -3.96 (-0.44%) | 14,210 |
| 25 Apr 2018 | INR | 896.9 | 917 | 890.1 | 896.26 | 448.13 | -6.24 (-0.69%) | 48,970 |
| 24 Apr 2018 | INR | 899.9 | 910 | 896 | 902.5 | 451.25 | +7.2 (+0.80%) | 17,874 |
| 23 Apr 2018 | INR | 897 | 910 | 894.1 | 895.3 | 447.65 | -8.8 (-0.97%) | 11,776 |
| 20 Apr 2018 | INR | 910.2 | 914.3 | 896 | 904.1 | 452.05 | -9.44 (-1.03%) | 11,306 |
| 19 Apr 2018 | INR | 904.7 | 921 | 904.7 | 913.54 | 456.77 | +8.84 (+0.98%) | 11,590 |
| 18 Apr 2018 | INR | 915 | 921.76 | 900.1 | 904.7 | 452.35 | -4.84 (-0.53%) | 10,476 |
| 17 Apr 2018 | INR | 922.04 | 927.2 | 905 | 909.54 | 454.77 | -12.5 (-1.36%) | 9,232 |
| 16 Apr 2018 | INR | 910 | 927.26 | 906.04 | 922.04 | 461.02 | +0.88 (+0.10%) | 17,846 |
| 13 Apr 2018 | INR | 914.9 | 927 | 914.9 | 921.16 | 460.58 | +12.9 (+1.42%) | 17,358 |
| 12 Apr 2018 | INR | 920.54 | 929.46 | 894.26 | 908.26 | 454.13 | -7.78 (-0.85%) | 50,682 |
| 11 Apr 2018 | INR | 910.5 | 929 | 910 | 916.04 | 458.02 | +2.44 (+0.27%) | 7,924 |
| 10 Apr 2018 | INR | 940.76 | 943.96 | 907.54 | 913.6 | 456.8 | -22.86 (-2.44%) | 67,482 |
| 9 Apr 2018 | INR | 927.6 | 956.66 | 927.6 | 936.46 | 468.23 | -11.3 (-1.19%) | 16,660 |
| 6 Apr 2018 | INR | 933.5 | 951 | 920.3 | 947.76 | 473.88 | +9.06 (+0.97%) | 82,954 |
| 5 Apr 2018 | INR | 921.04 | 941.1 | 921.04 | 938.7 | 469.35 | +18.54 (+2.01%) | 20,042 |
| 4 Apr 2018 | INR | 939.04 | 952 | 902.6 | 920.16 | 460.08 | -18.84 (-2.01%) | 37,512 |
| 3 Apr 2018 | INR | 920 | 947.6 | 918.7 | 939 | 469.5 | +23.4 (+2.56%) | 24,366 |
| 2 Apr 2018 | INR | 903 | 925 | 896 | 915.6 | 457.8 | +13.06 (+1.45%) | 56,894 |
| 28 Mar 2018 | INR | 875 | 911 | 865 | 902.54 | 451.27 | +31.88 (+3.66%) | 49,106 |
| 27 Mar 2018 | INR | 814 | 879.76 | 813 | 870.66 | 435.33 | +63.46 (+7.86%) | 106,852 |
| 26 Mar 2018 | INR | 791.16 | 812.04 | 779 | 807.2 | 403.6 | +12.86 (+1.62%) | 33,642 |
| 23 Mar 2018 | INR | 798.76 | 800 | 771.34 | 794.34 | 397.17 | -4.42 (-0.55%) | 25,342 |
| 22 Mar 2018 | INR | 790.26 | 803.84 | 781.1 | 798.76 | 399.38 | +6.16 (+0.78%) | 13,406 |
