| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 561.1 | 574.25 | 552.3 | 562.4 | 562.4 | +2.25 (+0.40%) | 17,050 |
| 7 May 2018 | INR | 536 | 564 | 536 | 560.15 | 560.15 | +25.15 (+4.70%) | 25,460 |
| 4 May 2018 | INR | 532.55 | 544.95 | 532.2 | 535 | 535 | +4.65 (+0.88%) | 6,699 |
| 3 May 2018 | INR | 541 | 541.95 | 524 | 530.35 | 530.35 | -13.8 (-2.54%) | 17,743 |
| 2 May 2018 | INR | 561 | 579 | 542.25 | 544.15 | 544.15 | -15.15 (-2.71%) | 34,209 |
| 30 Apr 2018 | INR | 538.95 | 562.55 | 533 | 559.3 | 559.3 | +28.65 (+5.40%) | 42,214 |
| 27 Apr 2018 | INR | 527.4 | 539.9 | 522.6 | 530.65 | 530.65 | +11.3 (+2.18%) | 22,690 |
| 26 Apr 2018 | INR | 524.1 | 528 | 517.05 | 519.35 | 519.35 | +1 (+0.19%) | 13,345 |
| 25 Apr 2018 | INR | 525 | 543 | 515 | 518.35 | 518.35 | -8.4 (-1.59%) | 26,473 |
| 24 Apr 2018 | INR | 533.9 | 535.15 | 524 | 526.75 | 526.75 | -0.7 (-0.13%) | 2,929 |
| 23 Apr 2018 | INR | 534 | 547.05 | 525 | 527.45 | 527.45 | -8.75 (-1.63%) | 7,956 |
| 20 Apr 2018 | INR | 532 | 543.9 | 529.2 | 536.2 | 536.2 | +5.6 (+1.06%) | 9,386 |
| 19 Apr 2018 | INR | 530.85 | 539 | 523 | 530.6 | 530.6 | -0.35 (-0.07%) | 10,875 |
| 18 Apr 2018 | INR | 546.25 | 549.15 | 528.05 | 530.95 | 530.95 | -12.9 (-2.37%) | 14,337 |
| 17 Apr 2018 | INR | 546.3 | 554 | 541.35 | 543.85 | 543.85 | +2.85 (+0.53%) | 5,717 |
| 16 Apr 2018 | INR | 534.25 | 557 | 534.25 | 541 | 541 | -0.1 (-0.02%) | 11,385 |
| 13 Apr 2018 | INR | 546.55 | 553.2 | 538.8 | 541.1 | 541.1 | +0.5 (+0.09%) | 11,588 |
| 12 Apr 2018 | INR | 535.65 | 566 | 532 | 540.6 | 540.6 | +3.8 (+0.71%) | 52,454 |
| 11 Apr 2018 | INR | 551.3 | 553 | 530.05 | 536.8 | 536.8 | -9.65 (-1.77%) | 17,242 |
| 10 Apr 2018 | INR | 538.8 | 574.95 | 538.8 | 546.45 | 546.45 | +11.15 (+2.08%) | 47,900 |
| 9 Apr 2018 | INR | 544.9 | 550.55 | 528.65 | 535.3 | 535.3 | -3.55 (-0.66%) | 28,643 |
| 6 Apr 2018 | INR | 500 | 553.4 | 499.25 | 538.85 | 538.85 | +33.9 (+6.71%) | 98,279 |
| 5 Apr 2018 | INR | 439.9 | 515.6 | 436.75 | 504.95 | 504.95 | +75.25 (+17.51%) | 132,392 |
| 4 Apr 2018 | INR | 447 | 449 | 428 | 429.7 | 429.7 | -9.05 (-2.06%) | 3,855 |
| 3 Apr 2018 | INR | 425 | 440 | 423.9 | 438.75 | 438.75 | +13.65 (+3.21%) | 6,658 |
| 2 Apr 2018 | INR | 417.35 | 426.5 | 404.25 | 425.1 | 425.1 | +13.4 (+3.25%) | 7,021 |
| 28 Mar 2018 | INR | 413.6 | 423.45 | 410 | 411.7 | 411.7 | +0.45 (+0.11%) | 5,088 |
| 27 Mar 2018 | INR | 413.15 | 417.5 | 395.55 | 411.25 | 411.25 | +4.35 (+1.07%) | 10,877 |
| 26 Mar 2018 | INR | 412.05 | 412.7 | 401 | 406.9 | 406.9 | -5.7 (-1.38%) | 10,018 |
| 23 Mar 2018 | INR | 401.2 | 420 | 395.75 | 412.6 | 412.6 | +1.05 (+0.26%) | 27,774 |
