| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 569.75 | 569.75 | 549 | 553.8 | 553.8 | -7.6 (-1.35%) | 4,257 |
| 7 May 2018 | INR | 535 | 577.4 | 535 | 561.4 | 561.4 | +45.45 (+8.81%) | 29,225 |
| 4 May 2018 | INR | 512.05 | 523.2 | 512.05 | 515.95 | 515.95 | +2.7 (+0.53%) | 1,006 |
| 3 May 2018 | INR | 511.75 | 515 | 506.55 | 513.25 | 513.25 | -3.4 (-0.66%) | 1,163 |
| 2 May 2018 | INR | 510 | 528.8 | 510 | 516.65 | 516.65 | +8.7 (+1.71%) | 3,373 |
| 30 Apr 2018 | INR | 513.9 | 513.9 | 505 | 507.95 | 507.95 | -5.2 (-1.01%) | 799 |
| 27 Apr 2018 | INR | 511 | 517.25 | 505.4 | 513.15 | 513.15 | +5.4 (+1.06%) | 817 |
| 26 Apr 2018 | INR | 518 | 518 | 505 | 507.75 | 507.75 | -6.25 (-1.22%) | 1,235 |
| 25 Apr 2018 | INR | 516.15 | 519.3 | 512 | 514 | 514 | -9.7 (-1.85%) | 426 |
| 24 Apr 2018 | INR | 514.85 | 524.05 | 514.85 | 523.7 | 523.7 | +8.85 (+1.72%) | 453 |
| 23 Apr 2018 | INR | 517.15 | 527.95 | 511.3 | 514.85 | 514.85 | +3.85 (+0.75%) | 2,825 |
| 20 Apr 2018 | INR | 504 | 514 | 503.5 | 511 | 511 | +6.75 (+1.34%) | 748 |
| 19 Apr 2018 | INR | 498.9 | 505 | 498.9 | 504.25 | 504.25 | +6.25 (+1.26%) | 446 |
| 18 Apr 2018 | INR | 491 | 498 | 491 | 498 | 498 | +7.6 (+1.55%) | 972 |
| 17 Apr 2018 | INR | 491.5 | 491.75 | 490.15 | 490.4 | 490.4 | -1.7 (-0.35%) | 95 |
| 16 Apr 2018 | INR | 493 | 494.95 | 490.1 | 492.1 | 492.1 | +1.1 (+0.22%) | 282 |
| 13 Apr 2018 | INR | 491.3 | 491.4 | 491 | 491 | 491 | -1.95 (-0.40%) | 106 |
| 12 Apr 2018 | INR | 492.4 | 494.9 | 488 | 492.95 | 492.95 | +3 (+0.61%) | 145 |
| 11 Apr 2018 | INR | 489 | 494.9 | 485.1 | 489.95 | 489.95 | -5.5 (-1.11%) | 1,774 |
| 10 Apr 2018 | INR | 490 | 497.8 | 490 | 495.45 | 495.45 | +3.65 (+0.74%) | 131 |
| 9 Apr 2018 | INR | 493.3 | 495.95 | 490 | 491.8 | 491.8 | -2.8 (-0.57%) | 344 |
| 6 Apr 2018 | INR | 490.1 | 497 | 490.1 | 494.6 | 494.6 | +3.9 (+0.79%) | 142 |
| 5 Apr 2018 | INR | 491.75 | 494 | 490 | 490.7 | 490.7 | -0.2 (-0.04%) | 291 |
| 4 Apr 2018 | INR | 490 | 497 | 483.05 | 490.9 | 490.9 | +1.75 (+0.36%) | 2,198 |
| 3 Apr 2018 | INR | 488.4 | 490 | 485.25 | 489.15 | 489.15 | +5.6 (+1.16%) | 242 |
| 2 Apr 2018 | INR | 487 | 487.9 | 480 | 483.55 | 483.55 | -2.65 (-0.55%) | 2,628 |
| 28 Mar 2018 | INR | 482.45 | 489.9 | 478.5 | 486.2 | 486.2 | +3.95 (+0.82%) | 826 |
| 27 Mar 2018 | INR | 482 | 484.95 | 479 | 482.25 | 482.25 | +3.4 (+0.71%) | 1,618 |
| 26 Mar 2018 | INR | 478.05 | 484.9 | 478 | 478.85 | 478.85 | +2.4 (+0.50%) | 2,544 |
| 23 Mar 2018 | INR | 482.05 | 486 | 475.05 | 476.45 | 476.45 | -13.25 (-2.71%) | 1,603 |
