| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 451.75 | 452.15 | 443.55 | 445.35 | 445.35 | -1.25 (-0.28%) | 9,697 |
| 7 May 2018 | INR | 441.95 | 451.9 | 441.95 | 446.6 | 446.6 | +7.3 (+1.66%) | 14,452 |
| 4 May 2018 | INR | 446.4 | 450.05 | 436.25 | 439.3 | 439.3 | -4.4 (-0.99%) | 10,190 |
| 3 May 2018 | INR | 477 | 477 | 436.8 | 443.7 | 443.7 | -13.65 (-2.98%) | 14,055 |
| 2 May 2018 | INR | 475 | 478.5 | 456 | 457.35 | 457.35 | -14.4 (-3.05%) | 11,519 |
| 30 Apr 2018 | INR | 477.9 | 478.7 | 469 | 471.75 | 471.75 | +1.25 (+0.27%) | 9,531 |
| 27 Apr 2018 | INR | 476.6 | 481 | 466.95 | 470.5 | 470.5 | -0.7 (-0.15%) | 17,485 |
| 26 Apr 2018 | INR | 471.9 | 486.15 | 469.3 | 471.2 | 471.2 | -1.15 (-0.24%) | 15,540 |
| 25 Apr 2018 | INR | 483 | 486.25 | 471.15 | 472.35 | 472.35 | -9.4 (-1.95%) | 15,120 |
| 24 Apr 2018 | INR | 490 | 491.35 | 474.3 | 481.75 | 481.75 | -9.85 (-2.00%) | 10,397 |
| 23 Apr 2018 | INR | 499.5 | 501.25 | 487.2 | 491.6 | 491.6 | -4.5 (-0.91%) | 11,725 |
| 20 Apr 2018 | INR | 490 | 500 | 485.75 | 496.1 | 496.1 | +9.75 (+2.00%) | 15,721 |
| 19 Apr 2018 | INR | 462.4 | 501.95 | 461.4 | 486.35 | 486.35 | +21.8 (+4.69%) | 40,420 |
| 18 Apr 2018 | INR | 465 | 466.05 | 461 | 464.55 | 464.55 | +2.6 (+0.56%) | 13,822 |
| 17 Apr 2018 | INR | 464.95 | 465 | 460 | 461.95 | 461.95 | +3.4 (+0.74%) | 2,963 |
| 16 Apr 2018 | INR | 450.25 | 469.9 | 450.25 | 458.55 | 458.55 | -4.75 (-1.03%) | 16,911 |
| 13 Apr 2018 | INR | 466 | 470 | 460.1 | 463.3 | 463.3 | -0.8 (-0.17%) | 3,577 |
| 12 Apr 2018 | INR | 459.6 | 466.85 | 457.2 | 464.1 | 464.1 | +6.05 (+1.32%) | 9,046 |
| 11 Apr 2018 | INR | 455.35 | 463.5 | 454.95 | 458.05 | 458.05 | +4.15 (+0.91%) | 4,202 |
| 10 Apr 2018 | INR | 464 | 467.8 | 450 | 453.9 | 453.9 | -6.1 (-1.33%) | 21,004 |
| 9 Apr 2018 | INR | 465.25 | 468.3 | 459.05 | 460 | 460 | +2.85 (+0.62%) | 6,444 |
| 6 Apr 2018 | INR | 457.1 | 464.1 | 447.3 | 457.15 | 457.15 | +0.1 (+0.02%) | 16,469 |
| 5 Apr 2018 | INR | 443.25 | 471.9 | 440.45 | 457.05 | 457.05 | +23.1 (+5.32%) | 27,968 |
| 4 Apr 2018 | INR | 444.85 | 453 | 431 | 433.95 | 433.95 | -8.5 (-1.92%) | 13,847 |
| 3 Apr 2018 | INR | 436.1 | 446.4 | 432.15 | 442.45 | 442.45 | +3.55 (+0.81%) | 12,485 |
| 2 Apr 2018 | INR | 430 | 442 | 426.55 | 438.9 | 438.9 | +18.4 (+4.38%) | 14,998 |
| 28 Mar 2018 | INR | 428 | 432 | 418.75 | 420.5 | 420.5 | -10.35 (-2.40%) | 14,713 |
| 27 Mar 2018 | INR | 428.9 | 441 | 423.95 | 430.85 | 430.85 | +9.15 (+2.17%) | 26,710 |
| 26 Mar 2018 | INR | 416.1 | 429 | 407.3 | 421.7 | 421.7 | +0.6 (+0.14%) | 23,291 |
| 23 Mar 2018 | INR | 422 | 425.3 | 414.9 | 421.1 | 421.1 | -19.55 (-4.44%) | 21,647 |
