| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 466.75 | 466.75 | 451.35 | 453.05 | 453.05 | -0.05 (-0.01%) | 817 |
| 7 May 2018 | INR | 458.5 | 462.8 | 448.5 | 453.1 | 453.1 | -2 (-0.44%) | 1,992 |
| 4 May 2018 | INR | 460 | 466.5 | 452.45 | 455.1 | 455.1 | -2.8 (-0.61%) | 1,955 |
| 3 May 2018 | INR | 466 | 472 | 436 | 457.9 | 457.9 | -6.45 (-1.39%) | 2,039 |
| 2 May 2018 | INR | 474.9 | 478.15 | 463 | 464.35 | 464.35 | -8.15 (-1.72%) | 1,484 |
| 30 Apr 2018 | INR | 472.45 | 485 | 460 | 472.5 | 472.5 | +11.3 (+2.45%) | 17,098 |
| 27 Apr 2018 | INR | 473.05 | 476.5 | 460 | 461.2 | 461.2 | -9.9 (-2.10%) | 3,402 |
| 26 Apr 2018 | INR | 472.45 | 483.3 | 470 | 471.1 | 471.1 | +4.15 (+0.89%) | 4,777 |
| 25 Apr 2018 | INR | 460 | 470.95 | 450 | 466.95 | 466.95 | +5.55 (+1.20%) | 1,812 |
| 24 Apr 2018 | INR | 467 | 467 | 461 | 461.4 | 461.4 | -0.2 (-0.04%) | 879 |
| 23 Apr 2018 | INR | 455.7 | 469.95 | 451.3 | 461.6 | 461.6 | +6.2 (+1.36%) | 2,452 |
| 20 Apr 2018 | INR | 457.05 | 461.4 | 449 | 455.4 | 455.4 | -0.15 (-0.03%) | 709 |
| 19 Apr 2018 | INR | 458.1 | 464.2 | 452.2 | 455.55 | 455.55 | -1.85 (-0.40%) | 2,321 |
| 18 Apr 2018 | INR | 467.1 | 469.9 | 454.1 | 457.4 | 457.4 | -6.55 (-1.41%) | 1,843 |
| 17 Apr 2018 | INR | 469 | 469 | 448.55 | 463.95 | 463.95 | -7.95 (-1.68%) | 7,811 |
| 16 Apr 2018 | INR | 459.9 | 475.05 | 459.9 | 471.9 | 471.9 | +7.3 (+1.57%) | 2,902 |
| 13 Apr 2018 | INR | 455.65 | 481 | 455.65 | 464.6 | 464.6 | +6.7 (+1.46%) | 236,677 |
| 12 Apr 2018 | INR | 470 | 470 | 452.45 | 457.9 | 457.9 | -16.9 (-3.56%) | 19,576 |
| 11 Apr 2018 | INR | 498.75 | 503.75 | 470.1 | 474.8 | 474.8 | +37.3 (+8.53%) | 111,197 |
| 10 Apr 2018 | INR | 443.6 | 445 | 435.5 | 437.5 | 437.5 | -1.2 (-0.27%) | 538 |
| 9 Apr 2018 | INR | 446.3 | 452.25 | 432.05 | 438.7 | 438.7 | +7.5 (+1.74%) | 1,067 |
| 6 Apr 2018 | INR | 444.95 | 444.95 | 429.95 | 431.2 | 431.2 | -8.45 (-1.92%) | 1,295 |
| 5 Apr 2018 | INR | 445 | 445 | 436 | 439.65 | 439.65 | -4.9 (-1.10%) | 5,864 |
| 4 Apr 2018 | INR | 448.55 | 455.85 | 440 | 444.55 | 444.55 | -0.45 (-0.10%) | 17,816 |
| 3 Apr 2018 | INR | 447.9 | 448.2 | 441.1 | 445 | 445 | -4.3 (-0.96%) | 225 |
| 2 Apr 2018 | INR | 427.4 | 454.3 | 424.5 | 449.3 | 449.3 | +28.95 (+6.89%) | 4,316 |
| 28 Mar 2018 | INR | 416.05 | 429.95 | 412.3 | 420.35 | 420.35 | -0.5 (-0.12%) | 964 |
| 27 Mar 2018 | INR | 419 | 438 | 417 | 420.85 | 420.85 | +7.4 (+1.79%) | 1,613 |
| 26 Mar 2018 | INR | 430 | 430 | 410 | 413.45 | 413.45 | -8.3 (-1.97%) | 8,271 |
| 23 Mar 2018 | INR | 430.45 | 430.45 | 416.05 | 421.75 | 421.75 | -8.7 (-2.02%) | 2,851 |
