| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 459.3 | 460.65 | 455 | 456.9 | 228.45 | +1.95 (+0.43%) | 89 |
| 7 May 2018 | INR | 454.85 | 460 | 450 | 454.95 | 227.475 | -1.3 (-0.28%) | 4,575 |
| 4 May 2018 | INR | 461.8 | 461.8 | 453.1 | 456.25 | 228.125 | +0.15 (+0.03%) | 2,003 |
| 3 May 2018 | INR | 460.45 | 462.65 | 455.95 | 456.1 | 228.05 | -5.2 (-1.13%) | 224 |
| 2 May 2018 | INR | 460.7 | 467 | 457.2 | 461.3 | 230.65 | +1.15 (+0.25%) | 2,214 |
| 30 Apr 2018 | INR | 462.45 | 464.75 | 459 | 460.15 | 230.075 | -0.35 (-0.08%) | 164 |
| 27 Apr 2018 | INR | 468.95 | 468.95 | 459 | 460.5 | 230.25 | -5.35 (-1.15%) | 1,290 |
| 26 Apr 2018 | INR | 475.05 | 475.05 | 465 | 465.85 | 232.925 | -2.65 (-0.57%) | 1,856 |
| 25 Apr 2018 | INR | 474.5 | 474.5 | 467 | 468.5 | 234.25 | -1.55 (-0.33%) | 1,027 |
| 24 Apr 2018 | INR | 475.85 | 480 | 465.35 | 470.05 | 235.025 | -1.7 (-0.36%) | 1,952 |
| 23 Apr 2018 | INR | 477.1 | 482.45 | 465.55 | 471.75 | 235.875 | +0.7 (+0.15%) | 1,374 |
| 20 Apr 2018 | INR | 466.5 | 473 | 466 | 471.05 | 235.525 | +1.95 (+0.42%) | 774 |
| 19 Apr 2018 | INR | 477.05 | 477.05 | 465.05 | 469.1 | 234.55 | -0.6 (-0.13%) | 477 |
| 18 Apr 2018 | INR | 471 | 482 | 466 | 469.7 | 234.85 | -2.85 (-0.60%) | 1,398 |
| 17 Apr 2018 | INR | 472 | 477.5 | 465.5 | 472.55 | 236.275 | +9.55 (+2.06%) | 1,657 |
| 16 Apr 2018 | INR | 464.75 | 466 | 461.15 | 463 | 231.5 | +2 (+0.43%) | 182 |
| 13 Apr 2018 | INR | 466 | 467.95 | 460.5 | 461 | 230.5 | -3.5 (-0.75%) | 348 |
| 12 Apr 2018 | INR | 466.2 | 466.2 | 463.7 | 464.5 | 232.25 | +2.6 (+0.56%) | 80 |
| 11 Apr 2018 | INR | 465.35 | 469.05 | 460 | 461.9 | 230.95 | -0.8 (-0.17%) | 6,694 |
| 10 Apr 2018 | INR | 469.6 | 469.6 | 461 | 462.7 | 231.35 | -3.25 (-0.70%) | 1,021 |
| 9 Apr 2018 | INR | 464.5 | 470.5 | 450.2 | 465.95 | 232.975 | +5.45 (+1.18%) | 1,554 |
| 6 Apr 2018 | INR | 456.15 | 461.35 | 450.95 | 460.5 | 230.25 | +5.15 (+1.13%) | 3,117 |
| 5 Apr 2018 | INR | 458.05 | 458.8 | 454.15 | 455.35 | 227.675 | +6.85 (+1.53%) | 1,187 |
| 4 Apr 2018 | INR | 440 | 456.25 | 440 | 448.5 | 224.25 | +11.95 (+2.74%) | 3,924 |
| 3 Apr 2018 | INR | 431 | 442 | 428.4 | 436.55 | 218.275 | +3.15 (+0.73%) | 2,050 |
| 2 Apr 2018 | INR | 424.2 | 435.7 | 420 | 433.4 | 216.7 | +8.05 (+1.89%) | 924 |
| 28 Mar 2018 | INR | 427.2 | 428 | 420 | 425.35 | 212.675 | -2.5 (-0.58%) | 1,654 |
| 27 Mar 2018 | INR | 424.6 | 430 | 421.45 | 427.85 | 213.925 | +10.35 (+2.48%) | 1,413 |
| 26 Mar 2018 | INR | 426.5 | 429 | 417 | 417.5 | 208.75 | -8.85 (-2.08%) | 15,820 |
| 23 Mar 2018 | INR | 441.1 | 447.25 | 422.8 | 426.35 | 213.175 | -16.7 (-3.77%) | 28,392 |
