| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 520 | 567 | 520 | 525.7 | 525.7 | -14.3 (-2.65%) | 140 |
| 4 May 2018 | INR | 530 | 548 | 530 | 540 | 540 | +14.9 (+2.84%) | 408 |
| 3 May 2018 | INR | 486 | 530 | 486 | 525.1 | 525.1 | +17.1 (+3.37%) | 736 |
| 2 May 2018 | INR | 510 | 510 | 508 | 508 | 508 | +5 (+0.99%) | 349 |
| 30 Apr 2018 | INR | 501 | 503 | 495.1 | 503 | 503 | +2 (+0.40%) | 657 |
| 27 Apr 2018 | INR | 500 | 501 | 500 | 501 | 501 | +1.45 (+0.29%) | 75 |
| 26 Apr 2018 | INR | 505 | 535 | 496 | 499.55 | 499.55 | -10.45 (-2.05%) | 610 |
| 25 Apr 2018 | INR | 510.15 | 515 | 509.7 | 510 | 510 | -26.5 (-4.94%) | 2,580 |
| 24 Apr 2018 | INR | 533.95 | 539 | 530 | 536.5 | 536.5 | +21.5 (+4.17%) | 104 |
| 23 Apr 2018 | INR | 548 | 548 | 515 | 515 | 515 | -18.95 (-3.55%) | 204 |
| 20 Apr 2018 | INR | 520 | 533.95 | 520 | 533.95 | 533.95 | -5.05 (-0.94%) | 625 |
| 19 Apr 2018 | INR | 555 | 556 | 508.15 | 539 | 539 | +4.15 (+0.78%) | 370 |
| 18 Apr 2018 | INR | 555.55 | 557 | 515 | 534.85 | 534.85 | -5.15 (-0.95%) | 46 |
| 17 Apr 2018 | INR | 540 | 540 | 540 | 540 | 540 | +11.65 (+2.20%) | 694 |
| 16 Apr 2018 | INR | 559.95 | 559.95 | 527.3 | 528.35 | 528.35 | -26.65 (-4.80%) | 979 |
| 13 Apr 2018 | INR | 555.55 | 555.55 | 555 | 555 | 555 | -15 (-2.63%) | 25 |
| 12 Apr 2018 | INR | 580 | 580 | 570 | 570 | 570 | +15 (+2.70%) | 94 |
| 11 Apr 2018 | INR | 555.55 | 559.95 | 541 | 555 | 555 | -0.65 (-0.12%) | 306 |
| 10 Apr 2018 | INR | 545 | 567.95 | 531 | 555.65 | 555.65 | +13.6 (+2.51%) | 332 |
| 9 Apr 2018 | INR | 562 | 580 | 542.05 | 542.05 | 542.05 | -19.95 (-3.55%) | 548 |
| 6 Apr 2018 | INR | 557.4 | 605.4 | 557.4 | 562 | 562 | -24.5 (-4.18%) | 213 |
| 5 Apr 2018 | INR | 581 | 605 | 581 | 586.5 | 586.5 | -20.5 (-3.38%) | 46 |
| 4 Apr 2018 | INR | 608.95 | 608.95 | 563 | 607 | 607 | +17.95 (+3.05%) | 57 |
| 3 Apr 2018 | INR | 542.45 | 590 | 542.4 | 589.05 | 589.05 | +18.15 (+3.18%) | 462 |
| 2 Apr 2018 | INR | 599.85 | 599.85 | 569.9 | 570.9 | 570.9 | -28.95 (-4.83%) | 272 |
| 28 Mar 2018 | INR | 599.85 | 599.85 | 599.85 | 599.85 | 599.85 | +14.85 (+2.54%) | 50 |
| 27 Mar 2018 | INR | 561 | 585 | 561 | 585 | 585 | +22.25 (+3.95%) | 100 |
| 26 Mar 2018 | INR | 577 | 577 | 551 | 562.75 | 562.75 | -13.75 (-2.39%) | 1,692 |
| 23 Mar 2018 | INR | 599 | 599.05 | 570 | 576.5 | 576.5 | -22.55 (-3.76%) | 214 |
| 22 Mar 2018 | INR | 600 | 629 | 572 | 599.05 | 599.05 | -0.9 (-0.15%) | 181 |
