| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 506.05 | 508.45 | 503 | 504 | 504 | -0.2 (-0.04%) | 632 |
| 7 May 2018 | INR | 512 | 517 | 502.2 | 504.2 | 504.2 | -13.3 (-2.57%) | 1,361 |
| 4 May 2018 | INR | 522.35 | 530.75 | 512.5 | 517.5 | 517.5 | -3.45 (-0.66%) | 1,424 |
| 3 May 2018 | INR | 532.5 | 536 | 514.3 | 520.95 | 520.95 | -13.45 (-2.52%) | 117,129 |
| 2 May 2018 | INR | 531.6 | 535 | 531.6 | 534.4 | 534.4 | -1.5 (-0.28%) | 1,246 |
| 30 Apr 2018 | INR | 530.05 | 538 | 525.5 | 535.9 | 535.9 | +7.05 (+1.33%) | 3,157 |
| 27 Apr 2018 | INR | 527.75 | 529.95 | 522 | 528.85 | 528.85 | +9.2 (+1.77%) | 2,168 |
| 26 Apr 2018 | INR | 510.55 | 521.9 | 510.55 | 519.65 | 519.65 | +1.4 (+0.27%) | 1,904 |
| 25 Apr 2018 | INR | 518.6 | 522.5 | 515 | 518.25 | 518.25 | +3.6 (+0.70%) | 1,828 |
| 24 Apr 2018 | INR | 520 | 529.3 | 512 | 514.65 | 514.65 | +10.7 (+2.12%) | 16,526 |
| 23 Apr 2018 | INR | 499.65 | 506.9 | 499.65 | 503.95 | 503.95 | +2.85 (+0.57%) | 985 |
| 20 Apr 2018 | INR | 501 | 504 | 499 | 501.1 | 501.1 | +0.55 (+0.11%) | 949 |
| 19 Apr 2018 | INR | 509.1 | 509.1 | 491 | 500.55 | 500.55 | +1.55 (+0.31%) | 1,991 |
| 18 Apr 2018 | INR | 503.55 | 510.5 | 496.15 | 499 | 499 | -7.25 (-1.43%) | 1,583 |
| 17 Apr 2018 | INR | 510 | 510 | 505.2 | 506.25 | 506.25 | +1.3 (+0.26%) | 1,970 |
| 16 Apr 2018 | INR | 505 | 510.85 | 503.45 | 504.95 | 504.95 | -3 (-0.59%) | 2,276 |
| 13 Apr 2018 | INR | 501 | 510.5 | 500 | 507.95 | 507.95 | +8.15 (+1.63%) | 20,000 |
| 12 Apr 2018 | INR | 530 | 531.45 | 496.95 | 499.8 | 499.8 | -33.65 (-6.31%) | 6,992 |
| 11 Apr 2018 | INR | 525 | 541.2 | 525 | 533.45 | 533.45 | +4.85 (+0.92%) | 1,841 |
| 10 Apr 2018 | INR | 537.05 | 551.75 | 527.2 | 528.6 | 528.6 | -8.45 (-1.57%) | 2,006 |
| 9 Apr 2018 | INR | 550 | 559.9 | 532.6 | 537.05 | 537.05 | -3.8 (-0.70%) | 3,487 |
| 6 Apr 2018 | INR | 549 | 562.7 | 535.15 | 540.85 | 540.85 | -8.15 (-1.48%) | 5,330 |
| 5 Apr 2018 | INR | 550.05 | 554.35 | 541.1 | 549 | 549 | -1.25 (-0.23%) | 2,165 |
| 4 Apr 2018 | INR | 536.6 | 555 | 536.6 | 550.25 | 550.25 | +7.8 (+1.44%) | 684 |
| 3 Apr 2018 | INR | 545.75 | 552.15 | 540 | 542.45 | 542.45 | +1.2 (+0.22%) | 2,778 |
| 2 Apr 2018 | INR | 548 | 548 | 539.5 | 541.25 | 541.25 | -8.55 (-1.56%) | 3,306 |
| 28 Mar 2018 | INR | 537.3 | 553 | 537.3 | 549.8 | 549.8 | +7.5 (+1.38%) | 2,047 |
| 27 Mar 2018 | INR | 537.3 | 545 | 534.5 | 542.3 | 542.3 | +11.45 (+2.16%) | 5,213 |
| 26 Mar 2018 | INR | 539.25 | 539.25 | 527.55 | 530.85 | 530.85 | -2.95 (-0.55%) | 17,918 |
| 23 Mar 2018 | INR | 537.75 | 540.8 | 531 | 533.8 | 533.8 | -3.95 (-0.73%) | 2,803 |
