| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 427 | 443 | 421.2 | 422 | 422 | -3.1 (-0.73%) | 74,541 |
| 7 May 2018 | INR | 429 | 429.9 | 407.5 | 425.1 | 425.1 | +5.05 (+1.20%) | 342,782 |
| 4 May 2018 | INR | 420 | 421 | 413.55 | 420.05 | 420.05 | 0.0 (0.0%) | 6,999 |
| 3 May 2018 | INR | 420.6 | 421.45 | 419.95 | 420.05 | 420.05 | -1.15 (-0.27%) | 2,467 |
| 2 May 2018 | INR | 420 | 424.45 | 420 | 421.2 | 421.2 | -0.3 (-0.07%) | 2,249 |
| 30 Apr 2018 | INR | 428.85 | 429 | 420.75 | 421.5 | 421.5 | -0.7 (-0.17%) | 5,253 |
| 27 Apr 2018 | INR | 421.05 | 425 | 420.05 | 422.2 | 422.2 | +1.9 (+0.45%) | 6,200 |
| 26 Apr 2018 | INR | 421.4 | 425 | 419.5 | 420.3 | 420.3 | -0.3 (-0.07%) | 13,937 |
| 25 Apr 2018 | INR | 423.9 | 428 | 420.05 | 420.6 | 420.6 | -1.45 (-0.34%) | 17,591 |
| 24 Apr 2018 | INR | 422.8 | 431 | 419.6 | 422.05 | 422.05 | +0.7 (+0.17%) | 11,586 |
| 23 Apr 2018 | INR | 418.55 | 424.45 | 418.1 | 421.35 | 421.35 | +2.35 (+0.56%) | 13,911 |
| 20 Apr 2018 | INR | 417.3 | 425 | 416.25 | 419 | 419 | -1.8 (-0.43%) | 10,637 |
| 19 Apr 2018 | INR | 426 | 427.9 | 418.1 | 420.8 | 420.8 | +0.25 (+0.06%) | 7,853 |
| 18 Apr 2018 | INR | 421.35 | 429.5 | 419.2 | 420.55 | 420.55 | +0.55 (+0.13%) | 8,008 |
| 17 Apr 2018 | INR | 419.25 | 424 | 413.05 | 420 | 420 | +5.45 (+1.31%) | 22,652 |
| 16 Apr 2018 | INR | 403 | 423.65 | 403 | 414.55 | 414.55 | +7.4 (+1.82%) | 29,943 |
| 13 Apr 2018 | INR | 409 | 415.45 | 405 | 407.15 | 407.15 | -4.45 (-1.08%) | 7,775 |
| 12 Apr 2018 | INR | 415 | 417.85 | 409.05 | 411.6 | 411.6 | -4.5 (-1.08%) | 12,813 |
| 11 Apr 2018 | INR | 428 | 431 | 410.55 | 416.1 | 416.1 | -5.2 (-1.23%) | 32,531 |
| 10 Apr 2018 | INR | 409 | 425 | 405.05 | 421.3 | 421.3 | +11.65 (+2.84%) | 43,142 |
| 9 Apr 2018 | INR | 395.55 | 413 | 395.55 | 409.65 | 409.65 | +9 (+2.25%) | 39,988 |
| 6 Apr 2018 | INR | 396 | 404.7 | 389 | 400.65 | 400.65 | +4.2 (+1.06%) | 16,163 |
| 5 Apr 2018 | INR | 392.5 | 398 | 391.25 | 396.45 | 396.45 | +6.45 (+1.65%) | 10,246 |
| 4 Apr 2018 | INR | 386.55 | 391.75 | 385.1 | 390 | 390 | +8.05 (+2.11%) | 11,222 |
| 3 Apr 2018 | INR | 365.2 | 386.1 | 365.2 | 381.95 | 381.95 | +13.3 (+3.61%) | 7,776 |
| 2 Apr 2018 | INR | 371 | 375.3 | 366 | 368.65 | 368.65 | -7.25 (-1.93%) | 9,246 |
| 28 Mar 2018 | INR | 378 | 378 | 371.05 | 375.9 | 375.9 | +2.55 (+0.68%) | 5,944 |
| 27 Mar 2018 | INR | 371.7 | 381.25 | 370.05 | 373.35 | 373.35 | +3.8 (+1.03%) | 7,687 |
| 26 Mar 2018 | INR | 362.6 | 372 | 362.6 | 369.55 | 369.55 | +1.05 (+0.28%) | 15,574 |
| 23 Mar 2018 | INR | 365.15 | 369.9 | 361.7 | 368.5 | 368.5 | -7.15 (-1.90%) | 9,572 |
