| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 437.25 | 448.1 | 430.05 | 432.95 | 432.95 | -0.95 (-0.22%) | 9,295 |
| 7 May 2018 | INR | 444 | 449 | 431.05 | 433.9 | 433.9 | -17.15 (-3.80%) | 7,388 |
| 4 May 2018 | INR | 473 | 510 | 441.5 | 451.05 | 451.05 | -24.45 (-5.14%) | 9,724 |
| 3 May 2018 | INR | 477.25 | 482.2 | 470 | 475.5 | 475.5 | -5.1 (-1.06%) | 5,450 |
| 2 May 2018 | INR | 494 | 501 | 475 | 480.6 | 480.6 | -7.25 (-1.49%) | 15,863 |
| 30 Apr 2018 | INR | 489.05 | 505 | 485.05 | 487.85 | 487.85 | +8.2 (+1.71%) | 12,742 |
| 27 Apr 2018 | INR | 465 | 485 | 465 | 479.65 | 479.65 | +18.7 (+4.06%) | 9,444 |
| 26 Apr 2018 | INR | 475.1 | 475.1 | 459.1 | 460.95 | 460.95 | +0.8 (+0.17%) | 3,539 |
| 25 Apr 2018 | INR | 463.35 | 468.9 | 450.9 | 460.15 | 460.15 | +1.45 (+0.32%) | 3,295 |
| 24 Apr 2018 | INR | 467.35 | 475.55 | 457.15 | 458.7 | 458.7 | -7.85 (-1.68%) | 6,960 |
| 23 Apr 2018 | INR | 453.35 | 483 | 450.55 | 466.55 | 466.55 | +20.5 (+4.60%) | 16,954 |
| 20 Apr 2018 | INR | 435 | 456 | 435 | 446.05 | 446.05 | +11.8 (+2.72%) | 3,242 |
| 19 Apr 2018 | INR | 438.95 | 441.35 | 431.5 | 434.25 | 434.25 | +4.25 (+0.99%) | 2,031 |
| 18 Apr 2018 | INR | 429 | 444 | 428 | 430 | 430 | -6.7 (-1.53%) | 2,635 |
| 17 Apr 2018 | INR | 450.75 | 450.75 | 434.25 | 436.7 | 436.7 | -10.9 (-2.44%) | 2,719 |
| 16 Apr 2018 | INR | 449.1 | 453.1 | 443.85 | 447.6 | 447.6 | -6.35 (-1.40%) | 1,830 |
| 13 Apr 2018 | INR | 450 | 461.35 | 450 | 453.95 | 453.95 | +8.95 (+2.01%) | 14,644 |
| 12 Apr 2018 | INR | 442.5 | 455.75 | 435.55 | 445 | 445 | +11.15 (+2.57%) | 14,605 |
| 11 Apr 2018 | INR | 442 | 442 | 430.3 | 433.85 | 433.85 | -7.05 (-1.60%) | 1,648 |
| 10 Apr 2018 | INR | 441.15 | 451.7 | 438 | 440.9 | 440.9 | +3.8 (+0.87%) | 6,262 |
| 9 Apr 2018 | INR | 427 | 443 | 427 | 437.1 | 437.1 | +6.6 (+1.53%) | 6,139 |
| 6 Apr 2018 | INR | 429.3 | 434.95 | 425.5 | 430.5 | 430.5 | +2.8 (+0.65%) | 2,851 |
| 5 Apr 2018 | INR | 430.5 | 440.15 | 424.1 | 427.7 | 427.7 | +2.25 (+0.53%) | 8,644 |
| 4 Apr 2018 | INR | 414 | 450 | 413.45 | 425.45 | 425.45 | +16.35 (+4.00%) | 26,866 |
| 3 Apr 2018 | INR | 408 | 417.65 | 405 | 409.1 | 409.1 | -1.15 (-0.28%) | 2,898 |
| 2 Apr 2018 | INR | 406.55 | 417.1 | 405 | 410.25 | 410.25 | +8.55 (+2.13%) | 3,993 |
| 28 Mar 2018 | INR | 411.75 | 413.05 | 400.05 | 401.7 | 401.7 | -15.85 (-3.80%) | 2,547 |
| 27 Mar 2018 | INR | 425.4 | 426.7 | 411.85 | 417.55 | 417.55 | -0.65 (-0.16%) | 1,998 |
| 26 Mar 2018 | INR | 404.2 | 424.6 | 391.1 | 418.2 | 418.2 | +18.1 (+4.52%) | 4,663 |
| 23 Mar 2018 | INR | 415.75 | 415.75 | 395 | 400.1 | 400.1 | -15.65 (-3.76%) | 3,004 |
