| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 534.4 | 542.4 | 531.05 | 542.4 | 542.4 | +25.8 (+4.99%) | 14,588 |
| 7 May 2018 | INR | 505.5 | 516.6 | 491.2 | 516.6 | 516.6 | +24.6 (+5%) | 2,704 |
| 4 May 2018 | INR | 507 | 513 | 488.1 | 492 | 492 | -14.7 (-2.90%) | 2,084 |
| 3 May 2018 | INR | 534 | 537.15 | 497.75 | 506.7 | 506.7 | -4.9 (-0.96%) | 15,742 |
| 2 May 2018 | INR | 503.5 | 511.6 | 490 | 511.6 | 511.6 | +24.35 (+5.00%) | 4,990 |
| 30 Apr 2018 | INR | 479.8 | 487.25 | 464 | 487.25 | 487.25 | +23.2 (+5.00%) | 9,945 |
| 27 Apr 2018 | INR | 448 | 466.45 | 433.25 | 464.05 | 464.05 | +19.8 (+4.46%) | 2,395 |
| 26 Apr 2018 | INR | 438 | 449.9 | 430.2 | 444.25 | 444.25 | +5.5 (+1.25%) | 2,733 |
| 25 Apr 2018 | INR | 445 | 453.9 | 436.55 | 438.75 | 438.75 | -17.95 (-3.93%) | 1,530 |
| 24 Apr 2018 | INR | 450 | 461.1 | 430 | 456.7 | 456.7 | +17.55 (+4.00%) | 652 |
| 23 Apr 2018 | INR | 438 | 449.95 | 425 | 439.15 | 439.15 | -3.2 (-0.72%) | 1,249 |
| 20 Apr 2018 | INR | 433.15 | 453.8 | 433.15 | 442.35 | 442.35 | -1.2 (-0.27%) | 785 |
| 19 Apr 2018 | INR | 431 | 448 | 430.5 | 443.55 | 443.55 | +13 (+3.02%) | 1,047 |
| 18 Apr 2018 | INR | 434.35 | 447.9 | 430 | 430.55 | 430.55 | -8.15 (-1.86%) | 728 |
| 17 Apr 2018 | INR | 419 | 448 | 419 | 438.7 | 438.7 | +0.5 (+0.11%) | 1,573 |
| 16 Apr 2018 | INR | 453.45 | 455 | 435.6 | 438.2 | 438.2 | -3.5 (-0.79%) | 2,339 |
| 13 Apr 2018 | INR | 450.05 | 459 | 440 | 441.7 | 441.7 | -8.35 (-1.86%) | 1,655 |
| 12 Apr 2018 | INR | 465.95 | 466.8 | 448.05 | 450.05 | 450.05 | -4.25 (-0.94%) | 782 |
| 11 Apr 2018 | INR | 454.25 | 463 | 454.25 | 454.3 | 454.3 | -9.7 (-2.09%) | 347 |
| 10 Apr 2018 | INR | 487.95 | 487.95 | 461.2 | 464 | 464 | -9.3 (-1.96%) | 997 |
| 9 Apr 2018 | INR | 491 | 492 | 462 | 473.3 | 473.3 | +4.15 (+0.88%) | 4,473 |
| 6 Apr 2018 | INR | 432.05 | 469.15 | 432 | 469.15 | 469.15 | +22.3 (+4.99%) | 2,830 |
| 5 Apr 2018 | INR | 432.05 | 450 | 432.05 | 446.85 | 446.85 | +9.55 (+2.18%) | 2,198 |
| 4 Apr 2018 | INR | 427.15 | 455 | 427.15 | 437.3 | 437.3 | -2.7 (-0.61%) | 5,073 |
| 3 Apr 2018 | INR | 422.3 | 440 | 422.3 | 440 | 440 | +3.1 (+0.71%) | 806 |
| 2 Apr 2018 | INR | 442 | 442 | 422 | 436.9 | 436.9 | +9.9 (+2.32%) | 699 |
| 28 Mar 2018 | INR | 438 | 454 | 422.3 | 427 | 427 | -10.1 (-2.31%) | 6,433 |
| 27 Mar 2018 | INR | 412.1 | 437.1 | 401.1 | 437.1 | 437.1 | +20.8 (+5.00%) | 1,712 |
| 26 Mar 2018 | INR | 422 | 432.5 | 410 | 416.3 | 416.3 | -5.15 (-1.22%) | 5,531 |
| 23 Mar 2018 | INR | 411.1 | 428.9 | 411.1 | 421.45 | 421.45 | -8.95 (-2.08%) | 2,743 |
