| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 567 | 578 | 566 | 567.85 | 567.85 | +1.7 (+0.30%) | 41,216 |
| 7 May 2018 | INR | 567 | 575 | 563.5 | 566.15 | 566.15 | -1.1 (-0.19%) | 34,115 |
| 4 May 2018 | INR | 544.95 | 579.45 | 540 | 567.25 | 567.25 | +21.45 (+3.93%) | 108,586 |
| 3 May 2018 | INR | 568.5 | 568.5 | 540.4 | 545.8 | 545.8 | -19.6 (-3.47%) | 43,729 |
| 2 May 2018 | INR | 604.9 | 604.9 | 562.4 | 565.4 | 565.4 | -37.75 (-6.26%) | 95,351 |
| 30 Apr 2018 | INR | 585 | 608.65 | 584 | 603.15 | 603.15 | +22.05 (+3.79%) | 83,491 |
| 27 Apr 2018 | INR | 584.5 | 598.8 | 574.85 | 581.1 | 581.1 | +0.95 (+0.16%) | 84,037 |
| 26 Apr 2018 | INR | 597.65 | 607 | 575.6 | 580.15 | 580.15 | -13.7 (-2.31%) | 88,692 |
| 25 Apr 2018 | INR | 611 | 617 | 586.25 | 593.85 | 593.85 | -18.55 (-3.03%) | 122,434 |
| 24 Apr 2018 | INR | 553 | 619.9 | 553 | 612.4 | 612.4 | +64.3 (+11.73%) | 491,884 |
| 23 Apr 2018 | INR | 544 | 567.5 | 539 | 548.1 | 548.1 | +4.8 (+0.88%) | 131,560 |
| 20 Apr 2018 | INR | 537.1 | 547.9 | 537.1 | 543.3 | 543.3 | +0.1 (+0.02%) | 25,155 |
| 19 Apr 2018 | INR | 547.9 | 549.3 | 537.8 | 543.2 | 543.2 | +0.75 (+0.14%) | 32,885 |
| 18 Apr 2018 | INR | 542.15 | 552.6 | 536.4 | 542.45 | 542.45 | +0.35 (+0.06%) | 59,209 |
| 17 Apr 2018 | INR | 542.4 | 554.1 | 536.1 | 542.1 | 542.1 | +0.25 (+0.05%) | 44,842 |
| 16 Apr 2018 | INR | 518.3 | 545 | 513 | 541.85 | 541.85 | +18.5 (+3.53%) | 65,199 |
| 13 Apr 2018 | INR | 539 | 542.7 | 521.5 | 523.35 | 523.35 | -14.2 (-2.64%) | 44,697 |
| 12 Apr 2018 | INR | 534 | 555 | 526.25 | 537.55 | 537.55 | +10.25 (+1.94%) | 153,294 |
| 11 Apr 2018 | INR | 539.5 | 539.5 | 525 | 527.3 | 527.3 | -8.8 (-1.64%) | 40,592 |
| 10 Apr 2018 | INR | 530.1 | 554 | 527.65 | 536.1 | 536.1 | +12.45 (+2.38%) | 192,339 |
| 9 Apr 2018 | INR | 521.4 | 528 | 514.25 | 523.65 | 523.65 | +7.55 (+1.46%) | 58,254 |
| 6 Apr 2018 | INR | 530 | 539.5 | 510 | 516.1 | 516.1 | +3.3 (+0.64%) | 154,590 |
| 5 Apr 2018 | INR | 484.5 | 522.05 | 484.5 | 512.8 | 512.8 | +36.05 (+7.56%) | 120,610 |
| 4 Apr 2018 | INR | 482.5 | 494 | 475.75 | 476.75 | 476.75 | -3.75 (-0.78%) | 34,899 |
| 3 Apr 2018 | INR | 466 | 482.9 | 464 | 480.5 | 480.5 | +10.45 (+2.22%) | 29,040 |
| 2 Apr 2018 | INR | 452.25 | 472.85 | 452.25 | 470.05 | 470.05 | +17.8 (+3.94%) | 27,563 |
| 28 Mar 2018 | INR | 453.1 | 466.5 | 450.6 | 452.25 | 452.25 | -7.3 (-1.59%) | 15,795 |
| 27 Mar 2018 | INR | 454.25 | 471.4 | 454.25 | 459.55 | 459.55 | +5.6 (+1.23%) | 38,780 |
| 26 Mar 2018 | INR | 451 | 457.7 | 445 | 453.95 | 453.95 | +13.1 (+2.97%) | 25,154 |
| 23 Mar 2018 | INR | 443.2 | 444 | 434.7 | 440.85 | 440.85 | -11.85 (-2.62%) | 39,145 |
