| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 538.25 | 545 | 522.05 | 523.2 | 523.2 | -9.3 (-1.75%) | 8,117 |
| 7 May 2018 | INR | 550 | 552.25 | 530.2 | 532.5 | 532.5 | -13.95 (-2.55%) | 4,968 |
| 4 May 2018 | INR | 548.6 | 556.05 | 542 | 546.45 | 546.45 | -5.15 (-0.93%) | 5,360 |
| 3 May 2018 | INR | 557.6 | 560.35 | 535 | 551.6 | 551.6 | -4.7 (-0.84%) | 10,096 |
| 2 May 2018 | INR | 570 | 570 | 554.15 | 556.3 | 556.3 | -18.4 (-3.20%) | 2,958 |
| 30 Apr 2018 | INR | 565.95 | 581 | 561 | 574.7 | 574.7 | +9.4 (+1.66%) | 5,161 |
| 27 Apr 2018 | INR | 570.05 | 577.35 | 561.5 | 565.3 | 565.3 | -4.85 (-0.85%) | 8,321 |
| 26 Apr 2018 | INR | 565 | 577.5 | 565 | 570.15 | 570.15 | +10.65 (+1.90%) | 10,924 |
| 25 Apr 2018 | INR | 565.5 | 567.7 | 555.1 | 559.5 | 559.5 | -0.95 (-0.17%) | 8,399 |
| 24 Apr 2018 | INR | 569.95 | 573.7 | 553.6 | 560.45 | 560.45 | -6.75 (-1.19%) | 10,950 |
| 23 Apr 2018 | INR | 538 | 574.9 | 538 | 567.2 | 567.2 | +26.5 (+4.90%) | 51,511 |
| 20 Apr 2018 | INR | 530 | 543.4 | 519.45 | 540.7 | 540.7 | +9 (+1.69%) | 16,111 |
| 19 Apr 2018 | INR | 527.45 | 538.65 | 517.45 | 531.7 | 531.7 | +11.75 (+2.26%) | 6,627 |
| 18 Apr 2018 | INR | 529.15 | 533.6 | 517.45 | 519.95 | 519.95 | -1.5 (-0.29%) | 7,780 |
| 17 Apr 2018 | INR | 531 | 531 | 516 | 521.45 | 521.45 | -4.7 (-0.89%) | 8,212 |
| 16 Apr 2018 | INR | 503 | 535 | 501.5 | 526.15 | 526.15 | +14.7 (+2.87%) | 27,071 |
| 13 Apr 2018 | INR | 476.95 | 516 | 473.35 | 511.45 | 511.45 | +39.6 (+8.39%) | 21,102 |
| 12 Apr 2018 | INR | 476.75 | 485.3 | 470 | 471.85 | 471.85 | -4.9 (-1.03%) | 3,142 |
| 11 Apr 2018 | INR | 485.2 | 486.75 | 474 | 476.75 | 476.75 | -8.75 (-1.80%) | 3,690 |
| 10 Apr 2018 | INR | 494.25 | 494.25 | 484.05 | 485.5 | 485.5 | -2.7 (-0.55%) | 3,347 |
| 9 Apr 2018 | INR | 495 | 497.15 | 486.45 | 488.2 | 488.2 | -1.4 (-0.29%) | 3,748 |
| 6 Apr 2018 | INR | 500 | 504 | 486 | 489.6 | 489.6 | +0.6 (+0.12%) | 20,876 |
| 5 Apr 2018 | INR | 490.4 | 496 | 486.8 | 489 | 489 | +4.35 (+0.90%) | 2,772 |
| 4 Apr 2018 | INR | 490.4 | 497.35 | 481 | 484.65 | 484.65 | -1.5 (-0.31%) | 4,935 |
| 3 Apr 2018 | INR | 488 | 490 | 482.4 | 486.15 | 486.15 | -5.4 (-1.10%) | 3,090 |
| 2 Apr 2018 | INR | 491.1 | 502.6 | 488.3 | 491.55 | 491.55 | +0.7 (+0.14%) | 3,985 |
| 28 Mar 2018 | INR | 494.15 | 504.9 | 489.2 | 490.85 | 490.85 | -3.3 (-0.67%) | 5,376 |
| 27 Mar 2018 | INR | 496.75 | 498.7 | 488 | 494.15 | 494.15 | +0.95 (+0.19%) | 4,263 |
| 26 Mar 2018 | INR | 499.65 | 504 | 478.5 | 493.2 | 493.2 | +2.35 (+0.48%) | 26,524 |
| 23 Mar 2018 | INR | 485.4 | 510 | 480.6 | 490.85 | 490.85 | -13 (-2.58%) | 13,799 |
