| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | INR | 466 | 504 | 465 | 498.8 | 498.8 | +38.95 (+8.47%) | 389,033 |
| 21 May 2018 | INR | 455.5 | 471.15 | 455.5 | 459.85 | 459.85 | -0.65 (-0.14%) | 104,590 |
| 18 May 2018 | INR | 454.5 | 467 | 454.5 | 460.5 | 460.5 | +5 (+1.10%) | 159,784 |
| 17 May 2018 | INR | 451.25 | 460.95 | 450 | 455.5 | 455.5 | +2.15 (+0.47%) | 122,837 |
| 16 May 2018 | INR | 457.4 | 462.9 | 451.05 | 453.35 | 453.35 | -4.55 (-0.99%) | 59,460 |
| 15 May 2018 | INR | 469.5 | 472 | 452.85 | 457.9 | 457.9 | -4.85 (-1.05%) | 148,864 |
| 14 May 2018 | INR | 455.5 | 468 | 451.55 | 462.75 | 462.75 | +3.4 (+0.74%) | 126,892 |
| 11 May 2018 | INR | 465.1 | 470 | 455.5 | 459.35 | 459.35 | -5.5 (-1.18%) | 58,925 |
| 10 May 2018 | INR | 475.1 | 477.85 | 463.2 | 464.85 | 464.85 | -11.9 (-2.50%) | 45,545 |
| 9 May 2018 | INR | 478.45 | 483.9 | 474.5 | 476.75 | 476.75 | -2.95 (-0.61%) | 187,379 |
| 8 May 2018 | INR | 480.15 | 486.15 | 475.5 | 479.7 | 479.7 | -5.55 (-1.14%) | 21,906 |
| 7 May 2018 | INR | 489 | 493 | 481.55 | 485.25 | 485.25 | -3.7 (-0.76%) | 36,821 |
| 4 May 2018 | INR | 481.25 | 492 | 476 | 488.95 | 488.95 | +8.65 (+1.80%) | 23,837 |
| 3 May 2018 | INR | 491.5 | 491.5 | 474.5 | 480.3 | 480.3 | -8.5 (-1.74%) | 33,153 |
| 2 May 2018 | INR | 493.05 | 499.8 | 487.55 | 488.8 | 488.8 | -7.8 (-1.57%) | 37,413 |
| 30 Apr 2018 | INR | 500.55 | 510 | 495.2 | 496.6 | 496.6 | -10.1 (-1.99%) | 55,596 |
| 27 Apr 2018 | INR | 511 | 521 | 503.15 | 506.7 | 506.7 | -7.3 (-1.42%) | 148,250 |
| 26 Apr 2018 | INR | 498.9 | 519 | 488.45 | 514 | 514 | +14.15 (+2.83%) | 201,835 |
| 25 Apr 2018 | INR | 469.05 | 502 | 467.05 | 499.85 | 499.85 | +29.85 (+6.35%) | 342,711 |
| 24 Apr 2018 | INR | 466.5 | 474 | 457.35 | 470 | 470 | -1.45 (-0.31%) | 81,647 |
| 23 Apr 2018 | INR | 464.3 | 478.25 | 464.3 | 471.45 | 471.45 | +6.6 (+1.42%) | 161,478 |
| 20 Apr 2018 | INR | 462.1 | 471.45 | 462.1 | 464.85 | 464.85 | -3.3 (-0.70%) | 35,331 |
| 19 Apr 2018 | INR | 468.5 | 476.9 | 462.45 | 468.15 | 468.15 | -0.8 (-0.17%) | 63,678 |
| 18 Apr 2018 | INR | 447.9 | 470.95 | 446.5 | 468.95 | 468.95 | +21.5 (+4.81%) | 180,851 |
| 17 Apr 2018 | INR | 451.7 | 451.7 | 446.7 | 447.45 | 447.45 | +0.2 (+0.04%) | 17,125 |
| 16 Apr 2018 | INR | 451 | 453 | 445.5 | 447.25 | 447.25 | -3.5 (-0.78%) | 123,074 |
| 13 Apr 2018 | INR | 447.2 | 453.05 | 447.2 | 450.75 | 450.75 | +2.45 (+0.55%) | 33,202 |
| 12 Apr 2018 | INR | 450 | 454.5 | 447.5 | 448.3 | 448.3 | -2.65 (-0.59%) | 107,579 |
| 11 Apr 2018 | INR | 458.05 | 462.95 | 447.3 | 450.95 | 450.95 | -6.7 (-1.46%) | 92,435 |
| 10 Apr 2018 | INR | 464 | 464.4 | 456.35 | 457.65 | 457.65 | -5.6 (-1.21%) | 332,842 |
