| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 401 | 420 | 401 | 414.85 | 414.85 | +12 (+2.98%) | 264,045 |
| 7 May 2018 | INR | 395 | 407.5 | 385 | 402.85 | 402.85 | +12 (+3.07%) | 193,242 |
| 4 May 2018 | INR | 400 | 403.7 | 383 | 390.85 | 390.85 | -9.3 (-2.32%) | 194,489 |
| 3 May 2018 | INR | 422.1 | 425.9 | 356 | 400.15 | 400.15 | -23.85 (-5.63%) | 1,012,132 |
| 2 May 2018 | INR | 421.8 | 431.3 | 417.3 | 424 | 424 | +3.65 (+0.87%) | 306,778 |
| 30 Apr 2018 | INR | 425 | 427 | 414.4 | 420.35 | 420.35 | -3.7 (-0.87%) | 129,800 |
| 27 Apr 2018 | INR | 420 | 432.3 | 415.3 | 424.05 | 424.05 | +6.8 (+1.63%) | 295,393 |
| 26 Apr 2018 | INR | 419.8 | 424 | 412 | 417.25 | 417.25 | +0.85 (+0.20%) | 221,330 |
| 25 Apr 2018 | INR | 434.95 | 437.6 | 411.7 | 416.4 | 416.4 | -16.9 (-3.90%) | 293,767 |
| 24 Apr 2018 | INR | 427.4 | 438.05 | 418.55 | 433.3 | 433.3 | +8.75 (+2.06%) | 328,972 |
| 23 Apr 2018 | INR | 438.7 | 439.95 | 421.65 | 424.55 | 424.55 | -11.3 (-2.59%) | 184,980 |
| 20 Apr 2018 | INR | 424.5 | 452 | 424.5 | 435.85 | 435.85 | +15.3 (+3.64%) | 856,373 |
| 19 Apr 2018 | INR | 382.1 | 425.6 | 382.1 | 420.55 | 420.55 | +38.75 (+10.15%) | 780,808 |
| 18 Apr 2018 | INR | 388 | 388 | 378.45 | 381.8 | 381.8 | -1.6 (-0.42%) | 144,156 |
| 17 Apr 2018 | INR | 387 | 393.95 | 378.45 | 383.4 | 383.4 | -0.15 (-0.04%) | 107,661 |
| 16 Apr 2018 | INR | 380.5 | 386.15 | 376.2 | 383.55 | 383.55 | +1.05 (+0.27%) | 88,816 |
| 13 Apr 2018 | INR | 381.75 | 387 | 375.4 | 382.5 | 382.5 | +4.8 (+1.27%) | 202,556 |
| 12 Apr 2018 | INR | 373.3 | 384 | 373.3 | 377.7 | 377.7 | +6.15 (+1.66%) | 214,348 |
| 11 Apr 2018 | INR | 372.7 | 375 | 363.35 | 371.55 | 371.55 | +0.35 (+0.09%) | 171,518 |
| 10 Apr 2018 | INR | 374 | 377.35 | 367.65 | 371.2 | 371.2 | +0.35 (+0.09%) | 134,607 |
| 9 Apr 2018 | INR | 378.75 | 378.75 | 366 | 370.85 | 370.85 | -4.9 (-1.30%) | 139,714 |
| 6 Apr 2018 | INR | 367.75 | 382.9 | 365.95 | 375.75 | 375.75 | +11.2 (+3.07%) | 476,939 |
| 5 Apr 2018 | INR | 359 | 368.75 | 359 | 364.55 | 364.55 | +10.8 (+3.05%) | 168,271 |
| 4 Apr 2018 | INR | 355 | 369.8 | 352.1 | 353.75 | 353.75 | +0.05 (+0.01%) | 287,357 |
| 3 Apr 2018 | INR | 356 | 360.6 | 349 | 353.7 | 353.7 | -3.75 (-1.05%) | 133,971 |
| 2 Apr 2018 | INR | 336 | 361.8 | 334.85 | 357.45 | 357.45 | +26.35 (+7.96%) | 225,999 |
| 28 Mar 2018 | INR | 341 | 341 | 327.15 | 331.1 | 331.1 | -10.5 (-3.07%) | 131,642 |
| 27 Mar 2018 | INR | 349 | 353 | 337.85 | 341.6 | 341.6 | -5.8 (-1.67%) | 129,513 |
| 26 Mar 2018 | INR | 343.5 | 351.65 | 343.1 | 347.4 | 347.4 | +2.1 (+0.61%) | 108,760 |
| 23 Mar 2018 | INR | 330 | 349.95 | 326.9 | 345.3 | 345.3 | +4.45 (+1.31%) | 244,823 |
