| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 571 | 571 | 558 | 561.25 | 561.25 | -3.5 (-0.62%) | 4,127 |
| 7 May 2018 | INR | 564.05 | 571.7 | 564 | 564.75 | 564.75 | -0.9 (-0.16%) | 1,673 |
| 4 May 2018 | INR | 575 | 576.4 | 564 | 565.65 | 565.65 | -6.05 (-1.06%) | 2,053 |
| 3 May 2018 | INR | 576.45 | 576.45 | 564.95 | 571.7 | 571.7 | -4.75 (-0.82%) | 2,755 |
| 2 May 2018 | INR | 587.2 | 594.05 | 571 | 576.45 | 576.45 | -11.1 (-1.89%) | 6,180 |
| 30 Apr 2018 | INR | 590 | 605 | 585.1 | 587.55 | 587.55 | +0.05 (+0.01%) | 11,741 |
| 27 Apr 2018 | INR | 595 | 603 | 580.5 | 587.5 | 587.5 | +10.2 (+1.77%) | 7,645 |
| 26 Apr 2018 | INR | 562.9 | 599 | 562.9 | 577.3 | 577.3 | +19.05 (+3.41%) | 17,264 |
| 25 Apr 2018 | INR | 564 | 568.7 | 556.15 | 558.25 | 558.25 | -9.5 (-1.67%) | 2,171 |
| 24 Apr 2018 | INR | 555.25 | 570 | 555.25 | 567.75 | 567.75 | +4.7 (+0.83%) | 2,722 |
| 23 Apr 2018 | INR | 551 | 564.65 | 551 | 563.05 | 563.05 | +6.3 (+1.13%) | 2,787 |
| 20 Apr 2018 | INR | 558.75 | 558.75 | 551.7 | 556.75 | 556.75 | +1 (+0.18%) | 1,950 |
| 19 Apr 2018 | INR | 563 | 566.35 | 554.75 | 555.75 | 555.75 | -3.65 (-0.65%) | 6,159 |
| 18 Apr 2018 | INR | 565.85 | 568.25 | 557.4 | 559.4 | 559.4 | -7.7 (-1.36%) | 1,881 |
| 17 Apr 2018 | INR | 560.8 | 568 | 559.75 | 567.1 | 567.1 | +9.4 (+1.69%) | 2,256 |
| 16 Apr 2018 | INR | 563.25 | 565.5 | 554 | 557.7 | 557.7 | -5.6 (-0.99%) | 5,188 |
| 13 Apr 2018 | INR | 565.25 | 569.5 | 562 | 563.3 | 563.3 | -0.2 (-0.04%) | 2,783 |
| 12 Apr 2018 | INR | 564.7 | 570 | 561.1 | 563.5 | 563.5 | +0.55 (+0.10%) | 2,238 |
| 11 Apr 2018 | INR | 563.5 | 567 | 561.35 | 562.95 | 562.95 | -0.2 (-0.04%) | 3,297 |
| 10 Apr 2018 | INR | 564.7 | 573 | 551.35 | 563.15 | 563.15 | +3.05 (+0.54%) | 8,082 |
| 9 Apr 2018 | INR | 558.85 | 569 | 555 | 560.1 | 560.1 | +8.6 (+1.56%) | 4,398 |
| 6 Apr 2018 | INR | 553.4 | 557 | 549.95 | 551.5 | 551.5 | -0.65 (-0.12%) | 10,578 |
| 5 Apr 2018 | INR | 543 | 559 | 543 | 552.15 | 552.15 | +8.45 (+1.55%) | 4,751 |
| 4 Apr 2018 | INR | 565 | 570.9 | 542 | 543.7 | 543.7 | -16.8 (-3.00%) | 11,243 |
| 3 Apr 2018 | INR | 557 | 564.95 | 551 | 560.5 | 560.5 | +1.55 (+0.28%) | 4,892 |
| 2 Apr 2018 | INR | 558.6 | 571 | 555.2 | 558.95 | 558.95 | +7.05 (+1.28%) | 3,693 |
| 28 Mar 2018 | INR | 552 | 560.65 | 542.9 | 551.9 | 551.9 | -6 (-1.08%) | 6,628 |
| 27 Mar 2018 | INR | 550 | 560.5 | 545.3 | 557.9 | 557.9 | +9.55 (+1.74%) | 3,799 |
| 26 Mar 2018 | INR | 540 | 556.75 | 525.75 | 548.35 | 548.35 | +6.95 (+1.28%) | 9,905 |
| 23 Mar 2018 | INR | 554.3 | 554.3 | 535.4 | 541.4 | 541.4 | -12.9 (-2.33%) | 7,596 |
