| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 429 | 434.9 | 426.65 | 428.25 | 85.65 | +2.2 (+0.52%) | 10,225 |
| 7 May 2018 | INR | 419 | 434.85 | 419 | 426.05 | 85.21 | -1.45 (-0.34%) | 4,063 |
| 4 May 2018 | INR | 419 | 430 | 419 | 427.5 | 85.5 | +5.55 (+1.32%) | 2,010 |
| 3 May 2018 | INR | 423.95 | 424.5 | 419.25 | 421.95 | 84.39 | -2 (-0.47%) | 1,665 |
| 2 May 2018 | INR | 433.8 | 435.9 | 420 | 423.95 | 84.79 | -3.4 (-0.80%) | 5,737 |
| 30 Apr 2018 | INR | 435 | 435 | 425 | 427.35 | 85.47 | -1.15 (-0.27%) | 2,476 |
| 27 Apr 2018 | INR | 420 | 437.5 | 420 | 428.5 | 85.7 | -5.75 (-1.32%) | 3,922 |
| 26 Apr 2018 | INR | 430.5 | 439 | 430.5 | 434.25 | 86.85 | +3.75 (+0.87%) | 7,478 |
| 25 Apr 2018 | INR | 426.1 | 442.95 | 426.1 | 430.5 | 86.1 | -0.25 (-0.06%) | 19,919 |
| 24 Apr 2018 | INR | 433.9 | 435.45 | 423.95 | 430.75 | 86.15 | +4.55 (+1.07%) | 10,266 |
| 23 Apr 2018 | INR | 425 | 444 | 421.05 | 426.2 | 85.24 | -2.95 (-0.69%) | 19,784 |
| 20 Apr 2018 | INR | 421 | 437.75 | 421 | 429.15 | 85.83 | -1.55 (-0.36%) | 4,155 |
| 19 Apr 2018 | INR | 429 | 439 | 429 | 430.7 | 86.14 | -1.3 (-0.30%) | 16,674 |
| 18 Apr 2018 | INR | 433.5 | 445 | 425 | 432 | 86.4 | +0.15 (+0.03%) | 38,844 |
| 17 Apr 2018 | INR | 411 | 436 | 402.3 | 431.85 | 86.37 | +25.05 (+6.16%) | 55,422 |
| 16 Apr 2018 | INR | 396.55 | 407.8 | 393.85 | 406.8 | 81.36 | +4.9 (+1.22%) | 8,154 |
| 13 Apr 2018 | INR | 402.9 | 405.25 | 396 | 401.9 | 80.38 | -0.05 (-0.01%) | 14,366 |
| 12 Apr 2018 | INR | 400 | 404.9 | 397.3 | 401.95 | 80.39 | +2.1 (+0.53%) | 2,814 |
| 11 Apr 2018 | INR | 402 | 408 | 396.15 | 399.85 | 79.97 | -6.15 (-1.51%) | 3,346 |
| 10 Apr 2018 | INR | 407.5 | 407.5 | 401 | 406 | 81.2 | +3.25 (+0.81%) | 6,988 |
| 9 Apr 2018 | INR | 404.9 | 408 | 396 | 402.75 | 80.55 | +1.4 (+0.35%) | 10,047 |
| 6 Apr 2018 | INR | 401 | 404.9 | 398.05 | 401.35 | 80.27 | +0.1 (+0.02%) | 6,861 |
| 5 Apr 2018 | INR | 404.85 | 406 | 399.55 | 401.25 | 80.25 | +0.2 (+0.05%) | 9,621 |
| 4 Apr 2018 | INR | 405.5 | 405.5 | 396.05 | 401.05 | 80.21 | -2.1 (-0.52%) | 14,771 |
| 3 Apr 2018 | INR | 402 | 405.5 | 400.05 | 403.15 | 80.63 | -3.05 (-0.75%) | 1,777 |
| 2 Apr 2018 | INR | 400 | 407 | 400 | 406.2 | 81.24 | +7.6 (+1.91%) | 13,264 |
| 28 Mar 2018 | INR | 404.95 | 404.95 | 393.05 | 398.6 | 79.72 | -5.3 (-1.31%) | 3,968 |
| 27 Mar 2018 | INR | 400 | 410 | 400 | 403.9 | 80.78 | +9.8 (+2.49%) | 15,504 |
| 26 Mar 2018 | INR | 400 | 400 | 383.05 | 394.1 | 78.82 | +0.35 (+0.09%) | 19,477 |
| 23 Mar 2018 | INR | 384 | 395.4 | 381 | 393.75 | 78.75 | +3.1 (+0.79%) | 6,696 |
