| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 441.15 | 441.35 | 434.55 | 436.95 | 436.95 | -7.15 (-1.61%) | 5,117 |
| 9 May 2018 | INR | 447.2 | 451 | 440 | 444.1 | 444.1 | +1.05 (+0.24%) | 5,578 |
| 8 May 2018 | INR | 442.2 | 447.9 | 440.3 | 443.05 | 443.05 | -3.65 (-0.82%) | 1,338 |
| 7 May 2018 | INR | 449.55 | 464 | 440 | 446.7 | 446.7 | -4 (-0.89%) | 10,695 |
| 4 May 2018 | INR | 455 | 455 | 444 | 450.7 | 450.7 | +5.3 (+1.19%) | 8,812 |
| 3 May 2018 | INR | 450.7 | 453.55 | 442.1 | 445.4 | 445.4 | -6.15 (-1.36%) | 6,206 |
| 2 May 2018 | INR | 457.85 | 468.1 | 445 | 451.55 | 451.55 | -6.75 (-1.47%) | 13,199 |
| 30 Apr 2018 | INR | 476.85 | 476.85 | 449 | 458.3 | 458.3 | -13.2 (-2.80%) | 24,349 |
| 27 Apr 2018 | INR | 477.85 | 486 | 467 | 471.5 | 471.5 | -1.8 (-0.38%) | 27,408 |
| 26 Apr 2018 | INR | 464 | 483.05 | 464 | 473.3 | 473.3 | +14 (+3.05%) | 35,090 |
| 25 Apr 2018 | INR | 438.85 | 475 | 421.2 | 459.3 | 459.3 | +15.25 (+3.43%) | 1,073,000 |
| 24 Apr 2018 | INR | 442.25 | 449 | 435 | 444.05 | 444.05 | +6.7 (+1.53%) | 10,614 |
| 23 Apr 2018 | INR | 447 | 447 | 411 | 437.35 | 437.35 | +3.7 (+0.85%) | 12,780 |
| 20 Apr 2018 | INR | 419.9 | 440.2 | 415.85 | 433.65 | 433.65 | +15.9 (+3.81%) | 26,794 |
| 19 Apr 2018 | INR | 415 | 439 | 407.1 | 417.75 | 417.75 | +10.65 (+2.62%) | 1,531,989 |
| 18 Apr 2018 | INR | 414.75 | 420 | 405 | 407.1 | 407.1 | -5.5 (-1.33%) | 7,580 |
| 17 Apr 2018 | INR | 418.4 | 418.4 | 409.75 | 412.6 | 412.6 | -6.5 (-1.55%) | 636 |
| 16 Apr 2018 | INR | 418.9 | 422.4 | 415.25 | 419.1 | 419.1 | -0.65 (-0.15%) | 914 |
| 13 Apr 2018 | INR | 428.7 | 429 | 406.55 | 419.75 | 419.75 | -2.65 (-0.63%) | 6,940 |
| 12 Apr 2018 | INR | 390.15 | 423.75 | 390.15 | 422.4 | 422.4 | +16.55 (+4.08%) | 6,814 |
| 11 Apr 2018 | INR | 408.4 | 408.8 | 385 | 405.85 | 405.85 | -4.7 (-1.14%) | 1,403 |
| 10 Apr 2018 | INR | 414.3 | 414.3 | 409 | 410.55 | 410.55 | +1.35 (+0.33%) | 1,067 |
| 9 Apr 2018 | INR | 423.95 | 423.95 | 407.5 | 409.2 | 409.2 | +3.25 (+0.80%) | 4,995 |
| 6 Apr 2018 | INR | 407 | 409 | 395.8 | 405.95 | 405.95 | +7.05 (+1.77%) | 2,966 |
| 5 Apr 2018 | INR | 401.15 | 403.9 | 395 | 398.9 | 398.9 | +1.5 (+0.38%) | 2,157 |
| 4 Apr 2018 | INR | 400 | 404 | 392.3 | 397.4 | 397.4 | +1.15 (+0.29%) | 2,322 |
| 3 Apr 2018 | INR | 390.85 | 399.5 | 380 | 396.25 | 396.25 | +5.25 (+1.34%) | 1,734 |
| 2 Apr 2018 | INR | 378.1 | 408.05 | 376.7 | 391 | 391 | +14.2 (+3.77%) | 5,543 |
| 28 Mar 2018 | INR | 381 | 386.05 | 375 | 376.8 | 376.8 | -3.7 (-0.97%) | 3,809 |
| 27 Mar 2018 | INR | 370.7 | 388 | 367.9 | 380.5 | 380.5 | +14.4 (+3.93%) | 14,261 |
