| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 599 | 599.95 | 579.65 | 595.45 | 595.45 | +1.4 (+0.24%) | 20,769 |
| 4 May 2018 | INR | 584.25 | 596 | 576 | 594.05 | 594.05 | +9.95 (+1.70%) | 18,581 |
| 3 May 2018 | INR | 599 | 601.45 | 582.25 | 584.1 | 584.1 | -11.4 (-1.91%) | 10,080 |
| 2 May 2018 | INR | 605 | 607.15 | 561.8 | 595.5 | 595.5 | -9.05 (-1.50%) | 47,912 |
| 30 Apr 2018 | INR | 623 | 638.95 | 595 | 604.55 | 604.55 | -5.1 (-0.84%) | 32,600 |
| 27 Apr 2018 | INR | 605 | 623.85 | 594 | 609.65 | 609.65 | +14.9 (+2.51%) | 27,471 |
| 26 Apr 2018 | INR | 602.6 | 607.75 | 592 | 594.75 | 594.75 | -7.9 (-1.31%) | 10,034 |
| 25 Apr 2018 | INR | 609.7 | 635.8 | 595.1 | 602.65 | 602.65 | -9.9 (-1.62%) | 69,477 |
| 24 Apr 2018 | INR | 606 | 615 | 606 | 612.55 | 612.55 | +6.6 (+1.09%) | 7,388 |
| 23 Apr 2018 | INR | 593.5 | 608 | 590 | 605.95 | 605.95 | +9.1 (+1.52%) | 10,221 |
| 20 Apr 2018 | INR | 615.2 | 615.2 | 585.15 | 596.85 | 596.85 | -17.6 (-2.86%) | 27,088 |
| 19 Apr 2018 | INR | 625 | 629.2 | 611.25 | 614.45 | 614.45 | -10.4 (-1.66%) | 249,378 |
| 18 Apr 2018 | INR | 616 | 628.5 | 615.3 | 624.85 | 624.85 | +8.55 (+1.39%) | 34,422 |
| 17 Apr 2018 | INR | 596.9 | 620 | 596.9 | 616.3 | 616.3 | +22.65 (+3.82%) | 57,501 |
| 16 Apr 2018 | INR | 603 | 607 | 588.5 | 593.65 | 593.65 | -14.35 (-2.36%) | 18,642 |
| 13 Apr 2018 | INR | 603.5 | 618.95 | 599.6 | 608 | 608 | +6.8 (+1.13%) | 60,010 |
| 12 Apr 2018 | INR | 586 | 605 | 577.35 | 601.2 | 601.2 | +24.1 (+4.18%) | 122,809 |
| 11 Apr 2018 | INR | 564.9 | 581 | 561.15 | 577.1 | 577.1 | +17.8 (+3.18%) | 41,860 |
| 10 Apr 2018 | INR | 560 | 562 | 550.1 | 559.3 | 559.3 | +4.1 (+0.74%) | 13,533 |
| 9 Apr 2018 | INR | 549 | 559.45 | 547 | 555.2 | 555.2 | +5.4 (+0.98%) | 18,373 |
| 6 Apr 2018 | INR | 539 | 553 | 538.15 | 549.8 | 549.8 | +18.05 (+3.39%) | 19,753 |
| 5 Apr 2018 | INR | 554.35 | 556.6 | 522.35 | 531.75 | 531.75 | -14.05 (-2.57%) | 36,325 |
| 4 Apr 2018 | INR | 550 | 560.65 | 540.65 | 545.8 | 545.8 | -1.45 (-0.26%) | 19,768 |
| 3 Apr 2018 | INR | 547.35 | 558.8 | 537.75 | 547.25 | 547.25 | -0.1 (-0.02%) | 40,237 |
| 2 Apr 2018 | INR | 546 | 563.05 | 539.35 | 547.35 | 547.35 | -4.3 (-0.78%) | 9,981 |
| 28 Mar 2018 | INR | 563 | 567.45 | 549.55 | 551.65 | 551.65 | -17.45 (-3.07%) | 12,882 |
| 27 Mar 2018 | INR | 553.35 | 573.2 | 545 | 569.1 | 569.1 | +23.65 (+4.34%) | 45,133 |
| 26 Mar 2018 | INR | 544 | 554.95 | 534 | 545.45 | 545.45 | +6.05 (+1.12%) | 16,950 |
| 23 Mar 2018 | INR | 530 | 545.8 | 515.8 | 539.4 | 539.4 | +2.95 (+0.55%) | 21,582 |
| 22 Mar 2018 | INR | 536.15 | 541.1 | 534 | 536.45 | 536.45 | +2.6 (+0.49%) | 4,872 |
