| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 413 | 423.4 | 412.8 | 419.55 | 419.55 | +6.65 (+1.61%) | 78,632 |
| 7 May 2018 | INR | 410.1 | 420 | 408 | 412.9 | 412.9 | +3.25 (+0.79%) | 53,671 |
| 4 May 2018 | INR | 412.7 | 415.35 | 407.35 | 409.65 | 409.65 | -3.05 (-0.74%) | 68,517 |
| 3 May 2018 | INR | 409 | 413.5 | 404.4 | 412.7 | 412.7 | +4.75 (+1.16%) | 53,792 |
| 2 May 2018 | INR | 427.5 | 427.5 | 406 | 407.95 | 407.95 | -16.2 (-3.82%) | 117,673 |
| 30 Apr 2018 | INR | 416.7 | 425.9 | 413 | 424.15 | 424.15 | +8.85 (+2.13%) | 74,076 |
| 27 Apr 2018 | INR | 418 | 427.15 | 409.75 | 415.3 | 415.3 | -2.55 (-0.61%) | 1,098,818 |
| 26 Apr 2018 | INR | 420.1 | 421.15 | 414.65 | 417.85 | 417.85 | -0.45 (-0.11%) | 36,434 |
| 25 Apr 2018 | INR | 420 | 427.8 | 417.05 | 418.3 | 418.3 | -3.4 (-0.81%) | 33,217 |
| 24 Apr 2018 | INR | 425 | 427.7 | 418 | 421.7 | 421.7 | -3.3 (-0.78%) | 35,911 |
| 23 Apr 2018 | INR | 427.6 | 427.85 | 420.45 | 425 | 425 | +2.7 (+0.64%) | 145,470 |
| 20 Apr 2018 | INR | 430 | 432.8 | 419.65 | 422.3 | 422.3 | -7.6 (-1.77%) | 95,215 |
| 19 Apr 2018 | INR | 420 | 432 | 420 | 429.9 | 429.9 | +11.7 (+2.80%) | 142,811 |
| 18 Apr 2018 | INR | 421 | 423.15 | 415.1 | 418.2 | 418.2 | -0.35 (-0.08%) | 67,139 |
| 17 Apr 2018 | INR | 425.85 | 425.85 | 417 | 418.55 | 418.55 | -7.3 (-1.71%) | 93,240 |
| 16 Apr 2018 | INR | 407 | 427.75 | 406.55 | 425.85 | 425.85 | +15.2 (+3.70%) | 112,846 |
| 13 Apr 2018 | INR | 408 | 414.8 | 407.5 | 410.65 | 410.65 | +2.75 (+0.67%) | 100,379 |
| 12 Apr 2018 | INR | 410.9 | 416 | 405 | 407.9 | 407.9 | -1.5 (-0.37%) | 51,866 |
| 11 Apr 2018 | INR | 411 | 412 | 403.2 | 409.4 | 409.4 | +1.75 (+0.43%) | 80,979 |
| 10 Apr 2018 | INR | 414 | 414 | 405.3 | 407.65 | 407.65 | +0.45 (+0.11%) | 41,523 |
| 9 Apr 2018 | INR | 412 | 415.55 | 406 | 407.2 | 407.2 | -2.9 (-0.71%) | 37,031 |
| 6 Apr 2018 | INR | 410 | 412.5 | 405.8 | 410.1 | 410.1 | +0.65 (+0.16%) | 38,289 |
| 5 Apr 2018 | INR | 405 | 410.2 | 404 | 409.45 | 409.45 | +10 (+2.50%) | 31,198 |
| 4 Apr 2018 | INR | 403 | 412 | 397.05 | 399.45 | 399.45 | -3.1 (-0.77%) | 71,619 |
| 3 Apr 2018 | INR | 396 | 403.6 | 392 | 402.55 | 402.55 | +7.05 (+1.78%) | 68,437 |
| 2 Apr 2018 | INR | 386.5 | 396.85 | 380.8 | 395.5 | 395.5 | +10.8 (+2.81%) | 388,042 |
| 28 Mar 2018 | INR | 392 | 392 | 382.8 | 384.7 | 384.7 | -7.4 (-1.89%) | 96,935 |
| 27 Mar 2018 | INR | 390 | 395.45 | 389 | 392.1 | 392.1 | +5.85 (+1.51%) | 29,894 |
| 26 Mar 2018 | INR | 379.3 | 388.7 | 379.1 | 386.25 | 386.25 | +7 (+1.85%) | 44,488 |
| 23 Mar 2018 | INR | 377 | 380.4 | 370.1 | 379.25 | 379.25 | -4.7 (-1.22%) | 42,951 |
