| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 554.05 | 575.1 | 543.1 | 551.15 | 551.15 | -10.75 (-1.91%) | 929 |
| 7 May 2018 | INR | 558 | 568.15 | 551.1 | 561.9 | 561.9 | +4.35 (+0.78%) | 2,216 |
| 4 May 2018 | INR | 563.05 | 572.75 | 557 | 557.55 | 557.55 | -8.8 (-1.55%) | 1,297 |
| 3 May 2018 | INR | 572.95 | 574.85 | 560 | 566.35 | 566.35 | -9.65 (-1.68%) | 1,206 |
| 2 May 2018 | INR | 587.85 | 590 | 576 | 576 | 576 | -4.15 (-0.72%) | 3,293 |
| 30 Apr 2018 | INR | 585 | 588 | 567.45 | 580.15 | 580.15 | +2.5 (+0.43%) | 944 |
| 27 Apr 2018 | INR | 580 | 584 | 566 | 577.65 | 577.65 | +7.25 (+1.27%) | 2,692 |
| 26 Apr 2018 | INR | 575.5 | 587.6 | 565.05 | 570.4 | 570.4 | -8 (-1.38%) | 1,698 |
| 25 Apr 2018 | INR | 595 | 595 | 560 | 578.4 | 578.4 | -13.85 (-2.34%) | 876 |
| 24 Apr 2018 | INR | 600 | 600 | 590 | 592.25 | 592.25 | -4.3 (-0.72%) | 902 |
| 23 Apr 2018 | INR | 588.95 | 600 | 587 | 596.55 | 596.55 | +6.15 (+1.04%) | 1,199 |
| 20 Apr 2018 | INR | 595 | 607.35 | 583.1 | 590.4 | 590.4 | -10.1 (-1.68%) | 1,727 |
| 19 Apr 2018 | INR | 605 | 608 | 591.55 | 600.5 | 600.5 | -6.7 (-1.10%) | 2,628 |
| 18 Apr 2018 | INR | 605 | 610.35 | 601 | 607.2 | 607.2 | +7.2 (+1.20%) | 2,826 |
| 17 Apr 2018 | INR | 599 | 614.85 | 597.45 | 600 | 600 | +9.55 (+1.62%) | 3,011 |
| 16 Apr 2018 | INR | 576.15 | 604.8 | 570.25 | 590.45 | 590.45 | +22.55 (+3.97%) | 5,252 |
| 13 Apr 2018 | INR | 571.9 | 573 | 565 | 567.9 | 567.9 | -3.15 (-0.55%) | 2,229 |
| 12 Apr 2018 | INR | 571 | 579.4 | 571 | 571.05 | 571.05 | -5.55 (-0.96%) | 2,145 |
| 11 Apr 2018 | INR | 580.95 | 581 | 575.1 | 576.6 | 576.6 | -6.25 (-1.07%) | 1,305 |
| 10 Apr 2018 | INR | 587 | 588.7 | 577 | 582.85 | 582.85 | -0.5 (-0.09%) | 1,576 |
| 9 Apr 2018 | INR | 583.8 | 590 | 579.65 | 583.35 | 583.35 | +11.75 (+2.06%) | 2,298 |
| 6 Apr 2018 | INR | 561.2 | 575 | 560 | 571.6 | 571.6 | +11.8 (+2.11%) | 2,975 |
| 5 Apr 2018 | INR | 564 | 573.5 | 550.4 | 559.8 | 559.8 | -1.8 (-0.32%) | 2,684 |
| 4 Apr 2018 | INR | 554 | 576.4 | 554 | 561.6 | 561.6 | +3.85 (+0.69%) | 8,067 |
| 3 Apr 2018 | INR | 556.1 | 564 | 548 | 557.75 | 557.75 | +1.7 (+0.31%) | 1,913 |
| 2 Apr 2018 | INR | 531 | 563 | 531 | 556.05 | 556.05 | +31 (+5.90%) | 2,224 |
| 28 Mar 2018 | INR | 540.05 | 540.05 | 516.75 | 525.05 | 525.05 | -17.7 (-3.26%) | 3,973 |
| 27 Mar 2018 | INR | 535.8 | 565 | 531.25 | 542.75 | 542.75 | +16.65 (+3.16%) | 1,963 |
| 26 Mar 2018 | INR | 520 | 530.95 | 520 | 526.1 | 526.1 | +7.85 (+1.51%) | 5,596 |
| 23 Mar 2018 | INR | 517.9 | 524.5 | 511.7 | 518.25 | 518.25 | -9.3 (-1.76%) | 1,960 |
