| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 569.7 | 569.7 | 543.05 | 549.2 | 137.3 | -11.55 (-2.06%) | 3,517 |
| 7 May 2018 | INR | 600 | 601 | 556 | 560.75 | 140.1875 | -35.9 (-6.02%) | 11,879 |
| 4 May 2018 | INR | 585 | 624.45 | 578 | 596.65 | 149.1625 | +28.95 (+5.10%) | 26,617 |
| 3 May 2018 | INR | 520 | 567.7 | 508.3 | 567.7 | 141.925 | +51.6 (+10.00%) | 20,521 |
| 2 May 2018 | INR | 536 | 536 | 505.5 | 516.1 | 129.025 | -25.45 (-4.70%) | 3,165 |
| 30 Apr 2018 | INR | 537 | 544 | 522.05 | 541.55 | 135.3875 | +24.2 (+4.68%) | 3,069 |
| 27 Apr 2018 | INR | 515.2 | 525.9 | 513 | 517.35 | 129.3375 | +2.15 (+0.42%) | 7,939 |
| 26 Apr 2018 | INR | 540 | 547.95 | 512 | 515.2 | 128.8 | -14.7 (-2.77%) | 8,050 |
| 25 Apr 2018 | INR | 540 | 548 | 529 | 529.9 | 132.475 | -16.35 (-2.99%) | 5,648 |
| 24 Apr 2018 | INR | 559.4 | 559.4 | 543.05 | 546.25 | 136.5625 | -3.65 (-0.66%) | 3,232 |
| 23 Apr 2018 | INR | 559.9 | 559.9 | 533 | 549.9 | 137.475 | -2.85 (-0.52%) | 3,498 |
| 20 Apr 2018 | INR | 550.05 | 559.9 | 541 | 552.75 | 138.1875 | +1.7 (+0.31%) | 1,568 |
| 19 Apr 2018 | INR | 535 | 571 | 535 | 551.05 | 137.7625 | -5.7 (-1.02%) | 5,499 |
| 18 Apr 2018 | INR | 557.3 | 570.6 | 551.5 | 556.75 | 139.1875 | -11.25 (-1.98%) | 1,559 |
| 17 Apr 2018 | INR | 556.2 | 584.9 | 556.2 | 568 | 142 | -7 (-1.22%) | 1,570 |
| 16 Apr 2018 | INR | 572.9 | 575 | 556.15 | 575 | 143.75 | +1.45 (+0.25%) | 4,334 |
| 13 Apr 2018 | INR | 587.9 | 587.9 | 561.5 | 573.55 | 143.3875 | -3.3 (-0.57%) | 3,172 |
| 12 Apr 2018 | INR | 594 | 594 | 568.5 | 576.85 | 144.2125 | +0.05 (+0.01%) | 3,660 |
| 11 Apr 2018 | INR | 561.5 | 590 | 561.5 | 576.8 | 144.2 | -0.15 (-0.03%) | 10,435 |
| 10 Apr 2018 | INR | 545 | 587.9 | 545 | 576.95 | 144.2375 | +28 (+5.10%) | 11,227 |
| 9 Apr 2018 | INR | 535 | 566 | 529.4 | 548.95 | 137.2375 | +18.95 (+3.58%) | 14,887 |
| 6 Apr 2018 | INR | 539 | 539 | 515 | 530 | 132.5 | +3.6 (+0.68%) | 1,825 |
| 5 Apr 2018 | INR | 548 | 548 | 520 | 526.4 | 131.6 | -1.6 (-0.30%) | 7,776 |
| 4 Apr 2018 | INR | 512 | 543 | 512 | 528 | 132 | +2.25 (+0.43%) | 2,311 |
| 3 Apr 2018 | INR | 539.95 | 544 | 520 | 525.75 | 131.4375 | -5.75 (-1.08%) | 2,249 |
| 2 Apr 2018 | INR | 500.05 | 535.55 | 500.05 | 531.5 | 132.875 | +21.45 (+4.21%) | 4,862 |
| 28 Mar 2018 | INR | 511 | 519 | 505.1 | 510.05 | 127.5125 | -6.4 (-1.24%) | 3,085 |
| 27 Mar 2018 | INR | 515 | 521.5 | 510 | 516.45 | 129.1125 | +6.45 (+1.26%) | 2,327 |
| 26 Mar 2018 | INR | 535.65 | 535.65 | 502 | 510 | 127.5 | -9.25 (-1.78%) | 3,490 |
| 23 Mar 2018 | INR | 522 | 522 | 501 | 519.25 | 129.8125 | -6.65 (-1.26%) | 5,016 |
