| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 450 | 461.2 | 450 | 455.85 | 455.85 | +5.85 (+1.30%) | 8,527 |
| 7 May 2018 | INR | 448 | 463.7 | 442 | 450 | 450 | +3.15 (+0.70%) | 9,587 |
| 4 May 2018 | INR | 454.05 | 460.2 | 445.05 | 446.85 | 446.85 | -2.2 (-0.49%) | 15,055 |
| 3 May 2018 | INR | 461.55 | 461.6 | 447.05 | 449.05 | 449.05 | -12.4 (-2.69%) | 13,701 |
| 2 May 2018 | INR | 470 | 471.35 | 457 | 461.45 | 461.45 | -15.75 (-3.30%) | 11,289 |
| 30 Apr 2018 | INR | 474 | 483 | 472.55 | 477.2 | 477.2 | +0.4 (+0.08%) | 5,358 |
| 27 Apr 2018 | INR | 472.3 | 480 | 472.3 | 476.8 | 476.8 | -0.15 (-0.03%) | 14,865 |
| 26 Apr 2018 | INR | 470.05 | 486.4 | 470 | 476.95 | 476.95 | +6.85 (+1.46%) | 14,213 |
| 25 Apr 2018 | INR | 471.9 | 475.2 | 468 | 470.1 | 470.1 | 0.0 (0.0%) | 14,563 |
| 24 Apr 2018 | INR | 470.9 | 477.9 | 470 | 470.1 | 470.1 | +1.25 (+0.27%) | 7,255 |
| 23 Apr 2018 | INR | 472.8 | 477.6 | 462.25 | 468.85 | 468.85 | -3.8 (-0.80%) | 10,665 |
| 20 Apr 2018 | INR | 479.9 | 481.85 | 468.2 | 472.65 | 472.65 | -0.9 (-0.19%) | 17,578 |
| 19 Apr 2018 | INR | 463.6 | 481.5 | 463.6 | 473.55 | 473.55 | +1.15 (+0.24%) | 11,258 |
| 18 Apr 2018 | INR | 458.5 | 480.4 | 455.7 | 472.4 | 472.4 | +18.15 (+4.00%) | 57,664 |
| 17 Apr 2018 | INR | 460.65 | 463.7 | 453.2 | 454.25 | 454.25 | -2.95 (-0.65%) | 17,271 |
| 16 Apr 2018 | INR | 468.05 | 468.05 | 455.05 | 457.2 | 457.2 | -16.45 (-3.47%) | 19,255 |
| 13 Apr 2018 | INR | 479.5 | 484.5 | 470.8 | 473.65 | 473.65 | -2.7 (-0.57%) | 9,094 |
| 12 Apr 2018 | INR | 484 | 492.25 | 475 | 476.35 | 476.35 | -1.7 (-0.36%) | 14,443 |
| 11 Apr 2018 | INR | 488.85 | 492.4 | 474.25 | 478.05 | 478.05 | -7 (-1.44%) | 14,055 |
| 10 Apr 2018 | INR | 495 | 500 | 481.6 | 485.05 | 485.05 | -9.5 (-1.92%) | 18,067 |
| 9 Apr 2018 | INR | 496.1 | 506 | 491 | 494.55 | 494.55 | -2.65 (-0.53%) | 19,549 |
| 6 Apr 2018 | INR | 501.05 | 506.7 | 496.1 | 497.2 | 497.2 | -7 (-1.39%) | 15,830 |
| 5 Apr 2018 | INR | 503 | 507 | 497.4 | 504.2 | 504.2 | +15.55 (+3.18%) | 13,497 |
| 4 Apr 2018 | INR | 500.5 | 509 | 485.1 | 488.65 | 488.65 | -8.8 (-1.77%) | 20,580 |
| 3 Apr 2018 | INR | 495 | 510 | 486.75 | 497.45 | 497.45 | +8.5 (+1.74%) | 47,585 |
| 2 Apr 2018 | INR | 489.75 | 507.3 | 482.5 | 488.95 | 488.95 | -0.8 (-0.16%) | 29,415 |
| 28 Mar 2018 | INR | 497.6 | 512 | 480.2 | 489.75 | 489.75 | -10.65 (-2.13%) | 32,115 |
| 27 Mar 2018 | INR | 506.4 | 533 | 487.95 | 500.4 | 500.4 | -10.6 (-2.07%) | 58,503 |
| 26 Mar 2018 | INR | 490.15 | 519.95 | 490.15 | 511 | 511 | +13.75 (+2.77%) | 37,144 |
| 23 Mar 2018 | INR | 506 | 515.95 | 491 | 497.25 | 497.25 | -27.1 (-5.17%) | 62,071 |
