| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 367 | 369.85 | 363.3 | 364 | 364 | -2 (-0.55%) | 90,822 |
| 7 May 2018 | INR | 376 | 376 | 364 | 366 | 366 | -3.15 (-0.85%) | 45,019 |
| 4 May 2018 | INR | 388.9 | 388.9 | 367.6 | 369.15 | 369.15 | -5.2 (-1.39%) | 81,604 |
| 3 May 2018 | INR | 400 | 404 | 371.7 | 374.35 | 374.35 | -28.05 (-6.97%) | 105,103 |
| 2 May 2018 | INR | 421.1 | 421.1 | 396.5 | 402.4 | 402.4 | -18.2 (-4.33%) | 67,448 |
| 30 Apr 2018 | INR | 421 | 424.6 | 418 | 420.6 | 420.6 | -1.3 (-0.31%) | 9,493 |
| 27 Apr 2018 | INR | 426 | 426 | 420.35 | 421.9 | 421.9 | -3.3 (-0.78%) | 13,286 |
| 26 Apr 2018 | INR | 425 | 427 | 422.2 | 425.2 | 425.2 | +0.3 (+0.07%) | 14,057 |
| 25 Apr 2018 | INR | 420.05 | 427 | 418.05 | 424.9 | 424.9 | +5.55 (+1.32%) | 24,790 |
| 24 Apr 2018 | INR | 422 | 425.95 | 417 | 419.35 | 419.35 | -4 (-0.94%) | 14,907 |
| 23 Apr 2018 | INR | 425.05 | 425.85 | 422.05 | 423.35 | 423.35 | -2.3 (-0.54%) | 8,807 |
| 20 Apr 2018 | INR | 423.55 | 430 | 420.6 | 425.65 | 425.65 | +1.6 (+0.38%) | 14,222 |
| 19 Apr 2018 | INR | 429 | 430.5 | 420 | 424.05 | 424.05 | -5.6 (-1.30%) | 16,672 |
| 18 Apr 2018 | INR | 432.55 | 435.05 | 429.1 | 429.65 | 429.65 | -2.4 (-0.56%) | 22,470 |
| 17 Apr 2018 | INR | 432 | 435.95 | 427.2 | 432.05 | 432.05 | +2.75 (+0.64%) | 41,689 |
| 16 Apr 2018 | INR | 433 | 436.8 | 425.5 | 429.3 | 429.3 | +6.65 (+1.57%) | 93,933 |
| 13 Apr 2018 | INR | 406.75 | 426.5 | 400 | 422.65 | 422.65 | +14 (+3.43%) | 126,063 |
| 12 Apr 2018 | INR | 419.9 | 419.9 | 408.1 | 408.65 | 408.65 | -10.4 (-2.48%) | 49,528 |
| 11 Apr 2018 | INR | 427.7 | 427.7 | 417.4 | 419.05 | 419.05 | -8.6 (-2.01%) | 58,050 |
| 10 Apr 2018 | INR | 435.5 | 437.45 | 426.5 | 427.65 | 427.65 | -8.25 (-1.89%) | 52,359 |
| 9 Apr 2018 | INR | 439 | 443.3 | 433 | 435.9 | 435.9 | -4.7 (-1.07%) | 53,552 |
| 6 Apr 2018 | INR | 445 | 447 | 440 | 440.6 | 440.6 | -4.3 (-0.97%) | 55,431 |
| 5 Apr 2018 | INR | 449 | 454 | 440.95 | 444.9 | 444.9 | -0.15 (-0.03%) | 177,601 |
| 4 Apr 2018 | INR | 431.1 | 462.7 | 431.1 | 445.05 | 445.05 | 0.0 (0.0%) | 1,315,944 |
