| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 565 | 573.65 | 555 | 565.45 | 226.18 | -0.35 (-0.06%) | 2,002 |
| 7 May 2018 | INR | 582.15 | 582.15 | 562.2 | 565.8 | 226.32 | -4.05 (-0.71%) | 1,907 |
| 4 May 2018 | INR | 600 | 600 | 565.95 | 569.85 | 227.94 | -16 (-2.73%) | 3,129 |
| 3 May 2018 | INR | 582.05 | 599.15 | 571 | 585.85 | 234.34 | +0.95 (+0.16%) | 7,130 |
| 2 May 2018 | INR | 605 | 611 | 580.1 | 584.9 | 233.96 | -9.65 (-1.62%) | 8,410 |
| 30 Apr 2018 | INR | 564.55 | 603 | 564 | 594.55 | 237.82 | +35.35 (+6.32%) | 8,041 |
| 27 Apr 2018 | INR | 578 | 580.7 | 555 | 559.2 | 223.68 | -1.8 (-0.32%) | 4,165 |
| 26 Apr 2018 | INR | 562.9 | 570 | 560.75 | 561 | 224.4 | -3.5 (-0.62%) | 1,960 |
| 25 Apr 2018 | INR | 561.1 | 573 | 560 | 564.5 | 225.8 | -7.35 (-1.29%) | 1,057 |
| 24 Apr 2018 | INR | 570.05 | 587.9 | 567.5 | 571.85 | 228.74 | +1.85 (+0.32%) | 3,831 |
| 23 Apr 2018 | INR | 570.9 | 590 | 562 | 570 | 228 | +8.4 (+1.50%) | 11,287 |
| 20 Apr 2018 | INR | 530 | 568.85 | 530 | 561.6 | 224.64 | +22.95 (+4.26%) | 4,871 |
| 19 Apr 2018 | INR | 541.3 | 549.4 | 530.15 | 538.65 | 215.46 | +0.85 (+0.16%) | 1,115 |
| 18 Apr 2018 | INR | 530 | 544 | 530 | 537.8 | 215.12 | +4.25 (+0.80%) | 2,729 |
| 17 Apr 2018 | INR | 516 | 535 | 516 | 533.55 | 213.42 | +13.75 (+2.65%) | 2,427 |
| 16 Apr 2018 | INR | 511 | 522.9 | 510 | 519.8 | 207.92 | +5.45 (+1.06%) | 398 |
| 13 Apr 2018 | INR | 514.05 | 518 | 510 | 514.35 | 205.74 | +1.7 (+0.33%) | 1,049 |
| 12 Apr 2018 | INR | 510.1 | 518.2 | 510.1 | 512.65 | 205.06 | -4.35 (-0.84%) | 442 |
| 11 Apr 2018 | INR | 527.95 | 527.95 | 513 | 517 | 206.8 | -1.9 (-0.37%) | 689 |
| 10 Apr 2018 | INR | 524.95 | 524.95 | 517.5 | 518.9 | 207.56 | +0.2 (+0.04%) | 702 |
| 9 Apr 2018 | INR | 522 | 525 | 513.65 | 518.7 | 207.48 | +3.7 (+0.72%) | 1,030 |
| 6 Apr 2018 | INR | 513.95 | 517 | 511.75 | 515 | 206 | +0.3 (+0.06%) | 118 |
| 5 Apr 2018 | INR | 515 | 518 | 511.7 | 514.7 | 205.88 | -2.85 (-0.55%) | 780 |
| 4 Apr 2018 | INR | 525.95 | 530 | 512.65 | 517.55 | 207.02 | -2.75 (-0.53%) | 1,641 |
| 3 Apr 2018 | INR | 501.5 | 521 | 501.5 | 520.3 | 208.12 | +7.7 (+1.50%) | 745 |
| 2 Apr 2018 | INR | 497 | 513.7 | 497 | 512.6 | 205.04 | +19.1 (+3.87%) | 2,518 |
| 28 Mar 2018 | INR | 486.7 | 497 | 484 | 493.5 | 197.4 | +3.05 (+0.62%) | 168 |
| 27 Mar 2018 | INR | 491.95 | 497 | 487.1 | 490.45 | 196.18 | -2.95 (-0.60%) | 986 |
| 26 Mar 2018 | INR | 491.6 | 494.95 | 483.7 | 493.4 | 197.36 | +1.45 (+0.29%) | 2,626 |
| 23 Mar 2018 | INR | 490.05 | 497.05 | 485 | 491.95 | 196.78 | -8.65 (-1.73%) | 2,480 |
