| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | INR | 7,912 | 8,002.05 | 7,892.85 | 7,982.2 | 7,982.2 | +132.9 (+1.69%) | 2,474 |
| 16 Apr 2018 | INR | 7,999.95 | 7,999.95 | 7,830 | 7,849.3 | 7,849.3 | -134.2 (-1.68%) | 1,946 |
| 13 Apr 2018 | INR | 7,900 | 8,002 | 7,900 | 7,983.5 | 7,983.5 | +51.6 (+0.65%) | 810 |
| 12 Apr 2018 | INR | 7,847.05 | 8,062.95 | 7,781.15 | 7,931.9 | 7,931.9 | +100.5 (+1.28%) | 3,198 |
| 11 Apr 2018 | INR | 8,001 | 8,001 | 7,800 | 7,831.4 | 7,831.4 | -153.4 (-1.92%) | 1,762 |
| 10 Apr 2018 | INR | 8,016.15 | 8,016.15 | 7,921.1 | 7,984.8 | 7,984.8 | -11 (-0.14%) | 504 |
| 9 Apr 2018 | INR | 8,038 | 8,040 | 7,901 | 7,995.8 | 7,995.8 | +74.2 (+0.94%) | 1,915 |
| 6 Apr 2018 | INR | 8,049 | 8,050 | 7,800 | 7,921.6 | 7,921.6 | -75.55 (-0.94%) | 2,421 |
| 5 Apr 2018 | INR | 7,969.7 | 8,050 | 7,928 | 7,997.15 | 7,997.15 | +58.45 (+0.74%) | 1,040 |
| 4 Apr 2018 | INR | 8,091 | 8,137.55 | 7,880 | 7,938.7 | 7,938.7 | -92.9 (-1.16%) | 1,681 |
| 3 Apr 2018 | INR | 7,994 | 8,080 | 7,833.5 | 8,031.6 | 8,031.6 | +81.15 (+1.02%) | 1,632 |
| 2 Apr 2018 | INR | 7,999 | 8,000 | 7,900.05 | 7,950.45 | 7,950.45 | +19.65 (+0.25%) | 1,298 |
| 28 Mar 2018 | INR | 7,554.9 | 8,000 | 7,505.65 | 7,930.8 | 7,930.8 | +280.8 (+3.67%) | 11,592 |
| 27 Mar 2018 | INR | 7,564.4 | 7,677.6 | 7,403.05 | 7,650 | 7,650 | +200.9 (+2.70%) | 3,828 |
| 26 Mar 2018 | INR | 7,565 | 7,565 | 7,301.1 | 7,449.1 | 7,449.1 | -41.4 (-0.55%) | 4,459 |
| 23 Mar 2018 | INR | 7,240 | 7,570 | 7,210.5 | 7,490.5 | 7,490.5 | +152.55 (+2.08%) | 2,374 |
| 22 Mar 2018 | INR | 7,499 | 7,499 | 7,307 | 7,337.95 | 7,337.95 | -51.4 (-0.70%) | 614 |
| 21 Mar 2018 | INR | 7,405.4 | 7,524.95 | 7,300 | 7,389.35 | 7,389.35 | +57.25 (+0.78%) | 1,781 |
| 20 Mar 2018 | INR | 7,460 | 7,460 | 7,312.7 | 7,332.1 | 7,332.1 | -138.65 (-1.86%) | 1,401 |
| 19 Mar 2018 | INR | 7,350 | 7,550 | 7,345.95 | 7,470.75 | 7,470.75 | +195.4 (+2.69%) | 4,057 |
| 16 Mar 2018 | INR | 7,551.05 | 7,599 | 7,210 | 7,275.35 | 7,275.35 | -294.95 (-3.90%) | 37,052 |
| 15 Mar 2018 | INR | 7,687.95 | 7,687.95 | 7,510 | 7,570.3 | 7,570.3 | -4.4 (-0.06%) | 2,497 |
| 14 Mar 2018 | INR | 7,674.35 | 7,685.25 | 7,537.35 | 7,574.7 | 7,574.7 | -84.85 (-1.11%) | 1,257 |
| 13 Mar 2018 | INR | 7,643.4 | 7,750 | 7,615.05 | 7,659.55 | 7,659.55 | -5.75 (-0.08%) | 910 |
| 12 Mar 2018 | INR | 7,700.05 | 7,801 | 7,565.5 | 7,665.3 | 7,665.3 | -49.75 (-0.64%) | 1,642 |
| 9 Mar 2018 | INR | 7,725 | 7,810 | 7,649.95 | 7,715.05 | 7,715.05 | -10.55 (-0.14%) | 1,276 |
| 8 Mar 2018 | INR | 7,798.35 | 7,859 | 7,605.05 | 7,725.6 | 7,725.6 | -36.2 (-0.47%) | 2,312 |
| 7 Mar 2018 | INR | 7,999.9 | 7,999.9 | 7,705.3 | 7,761.8 | 7,761.8 | -212.25 (-2.66%) | 2,426 |
| 6 Mar 2018 | INR | 7,956 | 8,135 | 7,837.35 | 7,974.05 | 7,974.05 | +139.9 (+1.79%) | 7,760 |
| 5 Mar 2018 | INR | 7,998.6 | 7,999 | 7,809 | 7,834.15 | 7,834.15 | -85.25 (-1.08%) | 1,702 |
