| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 421.95 | 431 | 416 | 426.15 | 170.46 | +6.75 (+1.61%) | 5,443 |
| 7 May 2018 | INR | 424 | 424 | 417.5 | 419.4 | 167.76 | -1.15 (-0.27%) | 1,877 |
| 4 May 2018 | INR | 427 | 432 | 416.55 | 420.55 | 168.22 | -4.5 (-1.06%) | 3,840 |
| 3 May 2018 | INR | 425.5 | 427.85 | 423 | 425.05 | 170.02 | -6.9 (-1.60%) | 1,724 |
| 2 May 2018 | INR | 439 | 440.6 | 427.5 | 431.95 | 172.78 | +3.35 (+0.78%) | 3,201 |
| 30 Apr 2018 | INR | 429.25 | 438.25 | 425.3 | 428.6 | 171.44 | -1.8 (-0.42%) | 2,810 |
| 27 Apr 2018 | INR | 428.05 | 435.75 | 427.7 | 430.4 | 172.16 | +6.9 (+1.63%) | 3,970 |
| 26 Apr 2018 | INR | 425 | 428.3 | 423 | 423.5 | 169.4 | -0.8 (-0.19%) | 2,961 |
| 25 Apr 2018 | INR | 435.8 | 435.8 | 422.1 | 424.3 | 169.72 | -9.1 (-2.10%) | 6,365 |
| 24 Apr 2018 | INR | 438.5 | 442.4 | 431 | 433.4 | 173.36 | -1.65 (-0.38%) | 6,400 |
| 23 Apr 2018 | INR | 435 | 442.45 | 433.5 | 435.05 | 174.02 | +0.55 (+0.13%) | 3,354 |
| 20 Apr 2018 | INR | 440.5 | 440.5 | 433.7 | 434.5 | 173.8 | -3.5 (-0.80%) | 3,150 |
| 19 Apr 2018 | INR | 441.2 | 444.15 | 435.35 | 438 | 175.2 | +1 (+0.23%) | 4,134 |
| 18 Apr 2018 | INR | 443.55 | 449 | 436.2 | 437 | 174.8 | -6.45 (-1.45%) | 9,062 |
| 17 Apr 2018 | INR | 438.5 | 449.9 | 438.5 | 443.45 | 177.38 | +3.8 (+0.86%) | 13,308 |
| 16 Apr 2018 | INR | 430 | 446.65 | 428 | 439.65 | 175.86 | +4 (+0.92%) | 15,029 |
| 13 Apr 2018 | INR | 432.35 | 448 | 432.3 | 435.65 | 174.26 | +3.8 (+0.88%) | 9,844 |
| 12 Apr 2018 | INR | 433.6 | 443 | 428.75 | 431.85 | 172.74 | +3.3 (+0.77%) | 4,203 |
| 11 Apr 2018 | INR | 435.05 | 435.05 | 425.15 | 428.55 | 171.42 | -6.8 (-1.56%) | 2,353 |
| 10 Apr 2018 | INR | 443.1 | 443.1 | 432.15 | 435.35 | 174.14 | -2.55 (-0.58%) | 15,129 |
| 9 Apr 2018 | INR | 435.95 | 448.95 | 435.95 | 437.9 | 175.16 | +3.6 (+0.83%) | 12,704 |
| 6 Apr 2018 | INR | 432.95 | 446 | 427.9 | 434.3 | 173.72 | +2.3 (+0.53%) | 11,774 |
| 5 Apr 2018 | INR | 430 | 441.5 | 427.25 | 432 | 172.8 | +14.65 (+3.51%) | 12,811 |
| 4 Apr 2018 | INR | 437.2 | 447 | 415.5 | 417.35 | 166.94 | -17.85 (-4.10%) | 12,287 |
| 3 Apr 2018 | INR | 433.9 | 446.95 | 428 | 435.2 | 174.08 | -1.2 (-0.27%) | 36,925 |
| 2 Apr 2018 | INR | 387.5 | 457.25 | 387 | 436.4 | 174.56 | +55.35 (+14.53%) | 93,915 |
| 28 Mar 2018 | INR | 390 | 390 | 375 | 381.05 | 152.42 | -9.6 (-2.46%) | 11,077 |
| 27 Mar 2018 | INR | 392 | 403.9 | 387.1 | 390.65 | 156.26 | +5.1 (+1.32%) | 18,328 |
| 26 Mar 2018 | INR | 396 | 396 | 376.15 | 385.55 | 154.22 | -3.15 (-0.81%) | 18,694 |
| 23 Mar 2018 | INR | 404 | 404 | 376.6 | 388.7 | 155.48 | -17 (-4.19%) | 14,921 |
