| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 365 | 366 | 350.1 | 352.9 | 352.9 | -9.8 (-2.70%) | 32,490 |
| 7 May 2018 | INR | 362.96 | 375.7 | 360.54 | 362.7 | 362.7 | -0.26 (-0.07%) | 35,350 |
| 4 May 2018 | INR | 355.04 | 373.96 | 355.04 | 362.96 | 362.96 | +4.56 (+1.27%) | 76,950 |
| 3 May 2018 | INR | 374 | 374 | 355 | 358.4 | 358.4 | -9.46 (-2.57%) | 50,576 |
| 2 May 2018 | INR | 378 | 397.4 | 363.46 | 367.86 | 367.86 | -15.34 (-4.00%) | 218,934 |
| 30 Apr 2018 | INR | 374 | 394.26 | 366.4 | 383.2 | 383.2 | +13.74 (+3.72%) | 172,078 |
| 27 Apr 2018 | INR | 365 | 388.36 | 336.64 | 369.46 | 369.46 | +12.92 (+3.62%) | 292,112 |
| 26 Apr 2018 | INR | 380 | 380 | 355 | 356.54 | 356.54 | -18.42 (-4.91%) | 84,934 |
| 25 Apr 2018 | INR | 386 | 388 | 372.9 | 374.96 | 374.96 | -13.64 (-3.51%) | 58,812 |
| 24 Apr 2018 | INR | 395.1 | 403.96 | 386.04 | 388.6 | 388.6 | +4.6 (+1.20%) | 74,432 |
| 23 Apr 2018 | INR | 385.7 | 392 | 380 | 384 | 384 | +1.74 (+0.46%) | 78,832 |
| 20 Apr 2018 | INR | 381 | 393 | 376.26 | 382.26 | 382.26 | +2.36 (+0.62%) | 113,214 |
| 19 Apr 2018 | INR | 400 | 400 | 377.5 | 379.9 | 379.9 | -17 (-4.28%) | 118,738 |
| 18 Apr 2018 | INR | 411 | 415.5 | 395 | 396.9 | 396.9 | -11.24 (-2.75%) | 67,430 |
| 17 Apr 2018 | INR | 414.8 | 420 | 405.1 | 408.14 | 408.14 | -1 (-0.24%) | 74,330 |
| 16 Apr 2018 | INR | 417 | 417.2 | 401.5 | 409.14 | 409.14 | -8.5 (-2.04%) | 150,976 |
| 13 Apr 2018 | INR | 431.2 | 437 | 416 | 417.64 | 417.64 | -9.96 (-2.33%) | 143,004 |
| 12 Apr 2018 | INR | 454.7 | 454.7 | 426 | 427.6 | 427.6 | -23.36 (-5.18%) | 138,864 |
| 11 Apr 2018 | INR | 464.9 | 470 | 446.36 | 450.96 | 450.96 | -9.8 (-2.13%) | 137,242 |
| 10 Apr 2018 | INR | 452.8 | 502.7 | 450 | 460.76 | 460.76 | +19.56 (+4.43%) | 693,234 |
| 9 Apr 2018 | INR | 455 | 469.9 | 436 | 441.2 | 441.2 | -11.2 (-2.48%) | 55,924 |
| 6 Apr 2018 | INR | 445.9 | 471.9 | 432.26 | 452.4 | 452.4 | +11.36 (+2.58%) | 228,602 |
| 5 Apr 2018 | INR | 429.6 | 445 | 413 | 441.04 | 441.04 | +20 (+4.75%) | 279,970 |
| 4 Apr 2018 | INR | 454.9 | 467.5 | 416.04 | 421.04 | 421.04 | -29.66 (-6.58%) | 132,592 |
| 3 Apr 2018 | INR | 470 | 470 | 436 | 450.7 | 450.7 | -21.66 (-4.59%) | 95,588 |
| 2 Apr 2018 | INR | 455.26 | 482.1 | 455.26 | 472.36 | 472.36 | +20.22 (+4.47%) | 120,234 |
| 28 Mar 2018 | INR | 438.76 | 479 | 430.04 | 452.14 | 452.14 | +12.78 (+2.91%) | 357,914 |
| 27 Mar 2018 | INR | 395 | 461.54 | 390.5 | 439.36 | 439.36 | +50.5 (+12.99%) | 497,680 |
| 26 Mar 2018 | INR | 425 | 429 | 385 | 388.86 | 388.86 | -33.5 (-7.93%) | 285,886 |
| 23 Mar 2018 | INR | 440 | 440 | 417.1 | 422.36 | 422.36 | -28.9 (-6.40%) | 193,374 |
