| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 446 | 446 | 438.15 | 440.05 | 440.05 | -3.9 (-0.88%) | 7,976 |
| 7 May 2018 | INR | 442.2 | 464.2 | 422 | 443.95 | 443.95 | +1.95 (+0.44%) | 1,250 |
| 4 May 2018 | INR | 449.65 | 452.1 | 442 | 442 | 442 | -1.35 (-0.30%) | 190 |
| 3 May 2018 | INR | 455 | 460 | 440 | 443.35 | 443.35 | -6.15 (-1.37%) | 192 |
| 2 May 2018 | INR | 439.15 | 449.5 | 439.1 | 449.5 | 449.5 | -6.75 (-1.48%) | 389 |
| 30 Apr 2018 | INR | 469 | 469 | 447.45 | 456.25 | 456.25 | -2.65 (-0.58%) | 224 |
| 27 Apr 2018 | INR | 458.35 | 467 | 452.85 | 458.9 | 458.9 | +0.55 (+0.12%) | 708 |
| 26 Apr 2018 | INR | 450 | 464.9 | 449 | 458.35 | 458.35 | +7.9 (+1.75%) | 650 |
| 25 Apr 2018 | INR | 451 | 451.75 | 448 | 450.45 | 450.45 | -0.65 (-0.14%) | 405 |
| 24 Apr 2018 | INR | 450 | 453.05 | 445 | 451.1 | 451.1 | +10.5 (+2.38%) | 877 |
| 23 Apr 2018 | INR | 440 | 450 | 435.5 | 440.6 | 440.6 | +8.35 (+1.93%) | 2,696 |
| 20 Apr 2018 | INR | 439.95 | 439.95 | 432 | 432.25 | 432.25 | -12 (-2.70%) | 575 |
| 19 Apr 2018 | INR | 437.25 | 444.7 | 433.7 | 444.25 | 444.25 | +4 (+0.91%) | 436 |
| 18 Apr 2018 | INR | 446 | 450 | 435.05 | 440.25 | 440.25 | -9 (-2.00%) | 1,168 |
| 17 Apr 2018 | INR | 449 | 450 | 446.1 | 449.25 | 449.25 | +6.2 (+1.40%) | 179 |
| 16 Apr 2018 | INR | 449.95 | 449.95 | 442.5 | 443.05 | 443.05 | +2.15 (+0.49%) | 977 |
| 13 Apr 2018 | INR | 438 | 448.65 | 429 | 440.9 | 440.9 | +11.95 (+2.79%) | 960 |
| 12 Apr 2018 | INR | 436 | 448 | 427 | 428.95 | 428.95 | -7.8 (-1.79%) | 3,786 |
| 11 Apr 2018 | INR | 444.6 | 444.65 | 429.2 | 436.75 | 436.75 | -3.25 (-0.74%) | 875 |
| 10 Apr 2018 | INR | 441.6 | 450 | 437.6 | 440 | 440 | -1.5 (-0.34%) | 435 |
| 9 Apr 2018 | INR | 444 | 450 | 441.35 | 441.5 | 441.5 | -6.95 (-1.55%) | 968 |
| 6 Apr 2018 | INR | 442 | 451 | 442 | 448.45 | 448.45 | +6.75 (+1.53%) | 784 |
| 5 Apr 2018 | INR | 448 | 450.8 | 441.65 | 441.7 | 441.7 | -6 (-1.34%) | 674 |
| 4 Apr 2018 | INR | 455 | 465 | 441.25 | 447.7 | 447.7 | -6.2 (-1.37%) | 1,917 |
| 3 Apr 2018 | INR | 424 | 459 | 424 | 453.9 | 453.9 | +25.45 (+5.94%) | 1,298 |
| 2 Apr 2018 | INR | 437 | 439.9 | 422.1 | 428.45 | 428.45 | +0.45 (+0.11%) | 703 |
| 28 Mar 2018 | INR | 435.05 | 438.85 | 428 | 428 | 428 | -8.1 (-1.86%) | 439 |
| 27 Mar 2018 | INR | 440 | 442.25 | 433 | 436.1 | 436.1 | +8.6 (+2.01%) | 1,095 |
| 26 Mar 2018 | INR | 430 | 433.95 | 419.5 | 427.5 | 427.5 | +0.85 (+0.20%) | 1,419 |
| 23 Mar 2018 | INR | 420.6 | 431 | 414.1 | 426.65 | 426.65 | -1.1 (-0.26%) | 1,048 |
