| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 464.9 | 466.75 | 456.45 | 464.8 | 464.8 | +6.1 (+1.33%) | 1,063 |
| 7 May 2018 | INR | 459.8 | 469.95 | 455.65 | 458.7 | 458.7 | +1.9 (+0.42%) | 2,921 |
| 4 May 2018 | INR | 462.85 | 462.85 | 448 | 456.8 | 456.8 | -6.55 (-1.41%) | 5,599 |
| 3 May 2018 | INR | 466 | 471.2 | 460.25 | 463.35 | 463.35 | -4.45 (-0.95%) | 1,302 |
| 2 May 2018 | INR | 480.9 | 480.9 | 465.15 | 467.8 | 467.8 | -10.5 (-2.20%) | 1,915 |
| 30 Apr 2018 | INR | 495 | 495.1 | 472.5 | 478.3 | 478.3 | +22.4 (+4.91%) | 8,894 |
| 27 Apr 2018 | INR | 485.2 | 489 | 453.15 | 455.9 | 455.9 | -20.05 (-4.21%) | 2,717 |
| 26 Apr 2018 | INR | 457 | 481 | 457 | 475.95 | 475.95 | +10.7 (+2.30%) | 10,367 |
| 25 Apr 2018 | INR | 502.95 | 509.8 | 455 | 465.25 | 465.25 | -27.2 (-5.52%) | 21,791 |
| 24 Apr 2018 | INR | 500 | 505 | 485 | 492.45 | 492.45 | +1.15 (+0.23%) | 1,261 |
| 23 Apr 2018 | INR | 478.1 | 497.85 | 478.05 | 491.3 | 491.3 | +5.1 (+1.05%) | 789 |
| 20 Apr 2018 | INR | 494.9 | 494.9 | 480.5 | 486.2 | 486.2 | +3.05 (+0.63%) | 802 |
| 19 Apr 2018 | INR | 477.6 | 487.15 | 477.5 | 483.15 | 483.15 | +5.3 (+1.11%) | 2,554 |
| 18 Apr 2018 | INR | 476.95 | 480.75 | 472.85 | 477.85 | 477.85 | +4.15 (+0.88%) | 787 |
| 17 Apr 2018 | INR | 478.35 | 480.85 | 471.55 | 473.7 | 473.7 | -5.1 (-1.07%) | 647 |
| 16 Apr 2018 | INR | 484.9 | 487.5 | 476.15 | 478.8 | 478.8 | -10.6 (-2.17%) | 927 |
| 13 Apr 2018 | INR | 503 | 506.5 | 485.15 | 489.4 | 489.4 | -5.05 (-1.02%) | 2,207 |
| 12 Apr 2018 | INR | 491 | 498.1 | 491 | 494.45 | 494.45 | -1.1 (-0.22%) | 341 |
| 11 Apr 2018 | INR | 479.15 | 501 | 473.75 | 495.55 | 495.55 | +17.15 (+3.58%) | 3,177 |
| 10 Apr 2018 | INR | 476.1 | 483.5 | 470 | 478.4 | 478.4 | +2.1 (+0.44%) | 13,479 |
| 9 Apr 2018 | INR | 463 | 492 | 458.55 | 476.3 | 476.3 | +19.25 (+4.21%) | 9,330 |
| 6 Apr 2018 | INR | 462.45 | 464 | 455.8 | 457.05 | 457.05 | -5.75 (-1.24%) | 1,876 |
| 5 Apr 2018 | INR | 465.95 | 465.95 | 460.9 | 462.8 | 462.8 | +0.7 (+0.15%) | 1,718 |
| 4 Apr 2018 | INR | 464.2 | 469.05 | 458.45 | 462.1 | 462.1 | -1.15 (-0.25%) | 777 |
| 3 Apr 2018 | INR | 466 | 466.75 | 459.35 | 463.25 | 463.25 | -10.3 (-2.18%) | 814 |
| 2 Apr 2018 | INR | 499.5 | 499.5 | 470.95 | 473.55 | 473.55 | +1.35 (+0.29%) | 886 |
| 28 Mar 2018 | INR | 465 | 495.75 | 465 | 472.2 | 472.2 | +7.2 (+1.55%) | 4,052 |
| 27 Mar 2018 | INR | 454 | 465.05 | 450 | 465 | 465 | +6.1 (+1.33%) | 1,651 |
| 26 Mar 2018 | INR | 463 | 467 | 445 | 458.9 | 458.9 | 0.0 (0.0%) | 20,526 |
| 23 Mar 2018 | INR | 459.05 | 461 | 451.5 | 458.9 | 458.9 | -0.15 (-0.03%) | 17,577 |
