| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 501.55 | 524 | 498.1 | 512.15 | 512.15 | +12.6 (+2.52%) | 915,264 |
| 7 May 2018 | INR | 490 | 512.35 | 490 | 499.55 | 499.55 | +11.1 (+2.27%) | 550,349 |
| 4 May 2018 | INR | 495.7 | 508.65 | 480 | 488.45 | 488.45 | -8.7 (-1.75%) | 683,252 |
| 3 May 2018 | INR | 510.45 | 523.9 | 488.3 | 497.15 | 497.15 | -14.85 (-2.90%) | 821,269 |
| 2 May 2018 | INR | 485.5 | 516.8 | 474 | 512 | 512 | +29.75 (+6.17%) | 1,617,968 |
| 30 Apr 2018 | INR | 452.5 | 489.8 | 446.7 | 482.25 | 482.25 | +32.65 (+7.26%) | 884,500 |
| 27 Apr 2018 | INR | 454.5 | 468.45 | 441 | 449.6 | 449.6 | -6.1 (-1.34%) | 540,478 |
| 26 Apr 2018 | INR | 474.45 | 487 | 436.05 | 455.7 | 455.7 | -14.7 (-3.13%) | 1,341,089 |
| 25 Apr 2018 | INR | 437 | 471.55 | 436.5 | 470.4 | 470.4 | +41.7 (+9.73%) | 1,540,619 |
| 24 Apr 2018 | INR | 387 | 428.7 | 383.1 | 428.7 | 428.7 | +38.95 (+9.99%) | 1,270,777 |
| 23 Apr 2018 | INR | 378 | 398.05 | 377.9 | 389.75 | 389.75 | +9.55 (+2.51%) | 522,031 |
| 20 Apr 2018 | INR | 388.9 | 391.75 | 377 | 380.2 | 380.2 | -12.3 (-3.13%) | 392,050 |
| 19 Apr 2018 | INR | 387.85 | 401.8 | 384 | 392.5 | 392.5 | +2.65 (+0.68%) | 884,532 |
| 18 Apr 2018 | INR | 374 | 394.9 | 367.7 | 389.85 | 389.85 | +16.4 (+4.39%) | 1,759,792 |
| 17 Apr 2018 | INR | 382 | 399.15 | 363.1 | 373.45 | 373.45 | -6.95 (-1.83%) | 2,316,403 |
| 16 Apr 2018 | INR | 313.4 | 380.9 | 310 | 380.4 | 380.4 | +62.95 (+19.83%) | 3,908,379 |
| 13 Apr 2018 | INR | 279 | 324 | 277.85 | 317.45 | 317.45 | +39.3 (+14.13%) | 1,271,755 |
| 12 Apr 2018 | INR | 280 | 281.1 | 275.75 | 278.15 | 278.15 | -2.4 (-0.86%) | 51,909 |
| 11 Apr 2018 | INR | 283.05 | 285.75 | 278.6 | 280.55 | 280.55 | -2.1 (-0.74%) | 145,883 |
| 10 Apr 2018 | INR | 286 | 289 | 279 | 282.65 | 282.65 | -2.9 (-1.02%) | 84,129 |
| 9 Apr 2018 | INR | 284.7 | 294 | 283.55 | 285.55 | 285.55 | +1.3 (+0.46%) | 168,630 |
| 6 Apr 2018 | INR | 286 | 288.4 | 279.9 | 284.25 | 284.25 | -2.1 (-0.73%) | 163,092 |
| 5 Apr 2018 | INR | 274.9 | 293.95 | 270.2 | 286.35 | 286.35 | +19.7 (+7.39%) | 1,242,178 |
| 4 Apr 2018 | INR | 262.1 | 269 | 261.1 | 266.65 | 266.65 | +4.55 (+1.74%) | 112,761 |
| 3 Apr 2018 | INR | 248.5 | 264 | 248.35 | 262.1 | 262.1 | +13.75 (+5.54%) | 164,252 |
| 2 Apr 2018 | INR | 244 | 251.35 | 243 | 248.35 | 248.35 | +5.85 (+2.41%) | 60,311 |
| 28 Mar 2018 | INR | 246.7 | 248.95 | 238 | 242.5 | 242.5 | -4.25 (-1.72%) | 325,241 |
| 27 Mar 2018 | INR | 246.9 | 252.5 | 246.1 | 246.75 | 246.75 | +1.25 (+0.51%) | 71,272 |
| 26 Mar 2018 | INR | 253.45 | 254.95 | 244 | 245.5 | 245.5 | -8.5 (-3.35%) | 136,705 |
| 23 Mar 2018 | INR | 247.2 | 255.6 | 245.2 | 254 | 254 | -1.1 (-0.43%) | 152,808 |
