| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 585 | 605.85 | 585 | 592.55 | 592.55 | +15.55 (+2.69%) | 290 |
| 7 May 2018 | INR | 577.1 | 577.1 | 577 | 577 | 577 | -13 (-2.20%) | 15 |
| 4 May 2018 | INR | 577 | 629.35 | 577 | 590 | 590 | -9.4 (-1.57%) | 460 |
| 3 May 2018 | INR | 626.95 | 626.95 | 599 | 599.4 | 599.4 | -29.4 (-4.68%) | 79 |
| 2 May 2018 | INR | 635.15 | 635.15 | 585 | 628.8 | 628.8 | +23.8 (+3.93%) | 86,887 |
| 30 Apr 2018 | INR | 606.85 | 606.85 | 580.5 | 605 | 605 | +20.55 (+3.52%) | 91 |
| 27 Apr 2018 | INR | 581 | 600 | 581 | 584.45 | 584.45 | -21.55 (-3.56%) | 33,098 |
| 26 Apr 2018 | INR | 604.8 | 608 | 604.8 | 606 | 606 | +20.8 (+3.55%) | 226 |
| 25 Apr 2018 | INR | 581 | 585.2 | 580.5 | 585.2 | 585.2 | -24.8 (-4.07%) | 170 |
| 24 Apr 2018 | INR | 629 | 629 | 610 | 610 | 610 | -0.3 (-0.05%) | 170 |
| 23 Apr 2018 | INR | 601.9 | 610.3 | 601.9 | 610.3 | 610.3 | +29.05 (+5.00%) | 317 |
| 20 Apr 2018 | INR | 604.85 | 604.85 | 581.25 | 581.25 | 581.25 | +0.05 (+0.01%) | 26 |
| 19 Apr 2018 | INR | 599 | 599 | 580 | 581.2 | 581.2 | -17.8 (-2.97%) | 51 |
| 18 Apr 2018 | INR | 581 | 605.9 | 581 | 599 | 599 | +9.05 (+1.53%) | 73 |
| 17 Apr 2018 | INR | 575 | 595.9 | 575 | 589.95 | 589.95 | -4 (-0.67%) | 102 |
| 16 Apr 2018 | INR | 599.95 | 599.95 | 577 | 593.95 | 593.95 | -7.05 (-1.17%) | 35 |
| 13 Apr 2018 | INR | 590 | 601 | 588 | 601 | 601 | +14 (+2.39%) | 94 |
| 12 Apr 2018 | INR | 600 | 603 | 587 | 587 | 587 | -27.95 (-4.55%) | 129 |
| 11 Apr 2018 | INR | 629.95 | 629.95 | 575.5 | 614.95 | 614.95 | +14.95 (+2.49%) | 152 |
| 10 Apr 2018 | INR | 601.6 | 632.6 | 575.4 | 600 | 600 | -2.7 (-0.45%) | 6,201 |
| 9 Apr 2018 | INR | 638 | 648.9 | 602.25 | 602.7 | 602.7 | -29 (-4.59%) | 4,265 |
| 6 Apr 2018 | INR | 620 | 634.2 | 610 | 631.7 | 631.7 | +21.8 (+3.57%) | 240 |
| 5 Apr 2018 | INR | 610 | 620 | 607.95 | 609.9 | 609.9 | -0.1 (-0.02%) | 748 |
| 4 Apr 2018 | INR | 610.55 | 610.55 | 584.4 | 610 | 610 | +28.5 (+4.90%) | 786 |
| 3 Apr 2018 | INR | 550 | 581.5 | 550 | 581.5 | 581.5 | +27.65 (+4.99%) | 583 |
| 2 Apr 2018 | INR | 525 | 553.85 | 525 | 553.85 | 553.85 | +26.35 (+5.00%) | 473 |
| 28 Mar 2018 | INR | 524.05 | 564.4 | 517.75 | 527.5 | 527.5 | -17.5 (-3.21%) | 776 |
| 27 Mar 2018 | INR | 545.95 | 546.5 | 510.95 | 545 | 545 | +23.15 (+4.44%) | 826 |
| 26 Mar 2018 | INR | 530 | 530 | 505 | 521.85 | 521.85 | -8.15 (-1.54%) | 3,311 |
| 23 Mar 2018 | INR | 515.1 | 564.9 | 511.4 | 530 | 530 | -8.3 (-1.54%) | 1,384 |
