| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 547.92 | 547.92 | 534.3 | 539.9 | 539.9 | -6.26 (-1.15%) | 1,048,170 |
| 4 May 2018 | INR | 546.88 | 552.98 | 541.34 | 546.16 | 546.16 | +2.5 (+0.46%) | 1,674,468 |
| 3 May 2018 | INR | 530.66 | 549.6 | 528.78 | 543.66 | 543.66 | +13 (+2.45%) | 3,965,203 |
| 2 May 2018 | INR | 532.92 | 535.98 | 527.12 | 530.66 | 530.66 | +9.1 (+1.74%) | 3,700,518 |
| 30 Apr 2018 | INR | 526.78 | 530.16 | 516 | 521.56 | 521.56 | -2.48 (-0.47%) | 1,141,420 |
| 27 Apr 2018 | INR | 520.8 | 531.36 | 516.46 | 524.04 | 524.04 | +6.74 (+1.30%) | 927,455 |
| 26 Apr 2018 | INR | 530.4 | 531.1 | 514.14 | 517.3 | 517.3 | -12.6 (-2.38%) | 865,950 |
| 25 Apr 2018 | INR | 535.18 | 535.68 | 524.88 | 529.9 | 529.9 | -4.34 (-0.81%) | 1,292,383 |
| 24 Apr 2018 | INR | 535.2 | 539.58 | 529.98 | 534.24 | 534.24 | +2.14 (+0.40%) | 1,522,445 |
| 23 Apr 2018 | INR | 538.04 | 540.4 | 522.54 | 532.1 | 532.1 | -5.74 (-1.07%) | 1,192,538 |
| 20 Apr 2018 | INR | 540.4 | 548.56 | 535.14 | 537.84 | 537.84 | -0.56 (-0.10%) | 620,473 |
| 19 Apr 2018 | INR | 544 | 550.68 | 534.54 | 538.4 | 538.4 | +0.24 (+0.04%) | 680,935 |
| 18 Apr 2018 | INR | 547.98 | 552 | 536.9 | 538.16 | 538.16 | -8.06 (-1.48%) | 551,463 |
| 17 Apr 2018 | INR | 530.4 | 549.6 | 520.48 | 546.22 | 546.22 | +16.48 (+3.11%) | 960,740 |
| 16 Apr 2018 | INR | 520 | 531.9 | 517.2 | 529.74 | 529.74 | +10.18 (+1.96%) | 593,003 |
| 13 Apr 2018 | INR | 518.42 | 525.52 | 510.48 | 519.56 | 519.56 | +1.5 (+0.29%) | 584,143 |
| 12 Apr 2018 | INR | 512.36 | 519.18 | 503.22 | 518.06 | 518.06 | +6.58 (+1.29%) | 469,905 |
| 11 Apr 2018 | INR | 512.76 | 516 | 508.68 | 511.48 | 511.48 | +0.8 (+0.16%) | 389,983 |
| 10 Apr 2018 | INR | 506.8 | 516.4 | 505.88 | 510.68 | 510.68 | +5.9 (+1.17%) | 744,938 |
| 9 Apr 2018 | INR | 507.6 | 509.58 | 501.34 | 504.78 | 504.78 | -0.94 (-0.19%) | 124,910 |
| 6 Apr 2018 | INR | 496 | 508.4 | 495.2 | 505.72 | 505.72 | +9.8 (+1.98%) | 253,330 |
| 5 Apr 2018 | INR | 500 | 504.36 | 492.72 | 495.92 | 495.92 | -1.94 (-0.39%) | 636,430 |
| 4 Apr 2018 | INR | 505.98 | 510.96 | 486.8 | 497.86 | 497.86 | -7.6 (-1.50%) | 645,738 |
| 3 Apr 2018 | INR | 496.8 | 514.4 | 496.8 | 505.46 | 505.46 | +8.98 (+1.81%) | 727,418 |
| 2 Apr 2018 | INR | 499.2 | 500.34 | 492.04 | 496.48 | 496.48 | -1.56 (-0.31%) | 288,525 |
| 28 Mar 2018 | INR | 492 | 500.4 | 490.2 | 498.04 | 498.04 | +7.84 (+1.60%) | 1,446,865 |
| 27 Mar 2018 | INR | 482.8 | 493.58 | 479.76 | 490.2 | 490.2 | +10.96 (+2.29%) | 714,370 |
| 26 Mar 2018 | INR | 484.4 | 484.8 | 475.56 | 479.24 | 479.24 | -4.88 (-1.01%) | 426,058 |
| 23 Mar 2018 | INR | 467.2 | 487.06 | 467.06 | 484.12 | 484.12 | +11.74 (+2.49%) | 1,533,363 |
| 22 Mar 2018 | INR | 474 | 477.56 | 467.06 | 472.38 | 472.38 | -1.48 (-0.31%) | 760,480 |
