| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 431 | 440 | 430 | 433.4 | 43.34 | +2.4 (+0.56%) | 616 |
| 7 May 2018 | INR | 432 | 443 | 430.1 | 431 | 43.1 | +5.6 (+1.32%) | 624 |
| 4 May 2018 | INR | 421 | 426.35 | 417 | 425.4 | 42.54 | -0.95 (-0.22%) | 317 |
| 3 May 2018 | INR | 432 | 432 | 417.05 | 426.35 | 42.635 | -4.2 (-0.98%) | 761 |
| 2 May 2018 | INR | 454.9 | 457.95 | 421.6 | 430.55 | 43.055 | -13.5 (-3.04%) | 1,824 |
| 30 Apr 2018 | INR | 449 | 455 | 438 | 444.05 | 44.405 | -4.45 (-0.99%) | 994 |
| 27 Apr 2018 | INR | 443 | 452.8 | 442.1 | 448.5 | 44.85 | +4.5 (+1.01%) | 112 |
| 26 Apr 2018 | INR | 440 | 453.85 | 440 | 444 | 44.4 | +3.8 (+0.86%) | 298 |
| 25 Apr 2018 | INR | 445 | 455 | 440 | 440.2 | 44.02 | -4.8 (-1.08%) | 464 |
| 24 Apr 2018 | INR | 455 | 462 | 406 | 445 | 44.5 | -2.05 (-0.46%) | 1,201 |
| 23 Apr 2018 | INR | 469.95 | 469.95 | 445.2 | 447.05 | 44.705 | -9 (-1.97%) | 735 |
| 20 Apr 2018 | INR | 466.5 | 467.55 | 440 | 456.05 | 45.605 | +4.9 (+1.09%) | 1,342 |
| 19 Apr 2018 | INR | 478.4 | 479 | 450 | 451.15 | 45.115 | -14.55 (-3.12%) | 2,908 |
| 18 Apr 2018 | INR | 469.5 | 469.5 | 460 | 465.7 | 46.57 | -3.8 (-0.81%) | 494 |
| 17 Apr 2018 | INR | 468.95 | 469.5 | 456 | 469.5 | 46.95 | +12.7 (+2.78%) | 1,240 |
| 16 Apr 2018 | INR | 451 | 465 | 436 | 456.8 | 45.68 | -9.75 (-2.09%) | 569 |
| 13 Apr 2018 | INR | 479 | 479.95 | 462.55 | 466.55 | 46.655 | -3.15 (-0.67%) | 792 |
| 12 Apr 2018 | INR | 499.55 | 499.55 | 468 | 469.7 | 46.97 | -11.75 (-2.44%) | 4,496 |
| 11 Apr 2018 | INR | 490 | 490 | 479.95 | 481.45 | 48.145 | -10.7 (-2.17%) | 551 |
| 10 Apr 2018 | INR | 500 | 518 | 489.1 | 492.15 | 49.215 | -2.25 (-0.46%) | 1,331 |
| 9 Apr 2018 | INR | 486 | 498 | 471.3 | 494.4 | 49.44 | +10.2 (+2.11%) | 1,534 |
| 6 Apr 2018 | INR | 487 | 490 | 475.05 | 484.2 | 48.42 | +13.2 (+2.80%) | 1,426 |
| 5 Apr 2018 | INR | 476 | 480 | 467.4 | 471 | 47.1 | -5.4 (-1.13%) | 379 |
| 4 Apr 2018 | INR | 469.05 | 488 | 469.05 | 476.4 | 47.64 | +1.35 (+0.28%) | 530 |
| 3 Apr 2018 | INR | 465 | 475.05 | 465 | 475.05 | 47.505 | +9.95 (+2.14%) | 170 |
| 2 Apr 2018 | INR | 445.05 | 474.8 | 445.05 | 465.1 | 46.51 | -0.9 (-0.19%) | 661 |
| 28 Mar 2018 | INR | 451.3 | 466 | 451.3 | 466 | 46.6 | -0.15 (-0.03%) | 178 |
| 27 Mar 2018 | INR | 473 | 479.95 | 466 | 466.15 | 46.615 | +0.9 (+0.19%) | 414 |
| 26 Mar 2018 | INR | 470 | 473 | 462.1 | 465.25 | 46.525 | -4.05 (-0.86%) | 4,361 |
| 23 Mar 2018 | INR | 495 | 495 | 463 | 469.3 | 46.93 | -5.5 (-1.16%) | 2,275 |
