| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 452.9 | 452.9 | 438.1 | 440.55 | 440.55 | -4.9 (-1.10%) | 18,508 |
| 7 May 2018 | INR | 444.05 | 456.95 | 443.35 | 445.45 | 445.45 | +2.25 (+0.51%) | 5,185 |
| 4 May 2018 | INR | 442 | 457 | 440 | 443.2 | 443.2 | -0.2 (-0.05%) | 7,802 |
| 3 May 2018 | INR | 458.5 | 463 | 441.25 | 443.4 | 443.4 | -6.6 (-1.47%) | 7,292 |
| 2 May 2018 | INR | 445.05 | 454 | 440.6 | 450 | 450 | -9.05 (-1.97%) | 4,913 |
| 30 Apr 2018 | INR | 455.55 | 469 | 455.55 | 459.05 | 459.05 | -1.6 (-0.35%) | 1,135 |
| 27 Apr 2018 | INR | 455.15 | 468 | 455.1 | 460.65 | 460.65 | -3.55 (-0.76%) | 3,648 |
| 26 Apr 2018 | INR | 448 | 468 | 445.5 | 464.2 | 464.2 | +13.1 (+2.90%) | 13,963 |
| 25 Apr 2018 | INR | 453 | 454 | 448 | 451.1 | 451.1 | +0.45 (+0.10%) | 6,418 |
| 24 Apr 2018 | INR | 448 | 452.9 | 443.05 | 450.65 | 450.65 | +11.6 (+2.64%) | 11,326 |
| 23 Apr 2018 | INR | 437 | 450.95 | 435.75 | 439.05 | 439.05 | +1.8 (+0.41%) | 57,868 |
| 20 Apr 2018 | INR | 439.6 | 442 | 432 | 437.25 | 437.25 | -6.55 (-1.48%) | 5,977 |
| 19 Apr 2018 | INR | 439 | 445.85 | 432 | 443.8 | 443.8 | +3.95 (+0.90%) | 56,842 |
| 18 Apr 2018 | INR | 449 | 449 | 431.05 | 439.85 | 439.85 | -8.2 (-1.83%) | 5,190 |
| 17 Apr 2018 | INR | 449.4 | 451 | 445 | 448.05 | 448.05 | -2.35 (-0.52%) | 3,253 |
| 16 Apr 2018 | INR | 445 | 454 | 444.05 | 450.4 | 450.4 | +6.85 (+1.54%) | 4,332 |
| 13 Apr 2018 | INR | 426 | 449 | 426 | 443.55 | 443.55 | +13.9 (+3.24%) | 9,560 |
| 12 Apr 2018 | INR | 430 | 444.75 | 423 | 429.65 | 429.65 | -6.3 (-1.45%) | 14,303 |
| 11 Apr 2018 | INR | 440 | 446.8 | 418.2 | 435.95 | 435.95 | -6.15 (-1.39%) | 6,287 |
| 10 Apr 2018 | INR | 444 | 449.95 | 437.75 | 442.1 | 442.1 | -3.25 (-0.73%) | 42,366 |
| 9 Apr 2018 | INR | 449.95 | 449.95 | 440 | 445.35 | 445.35 | -4.85 (-1.08%) | 6,909 |
| 6 Apr 2018 | INR | 449 | 454.8 | 442 | 450.2 | 450.2 | +5.25 (+1.18%) | 6,182 |
| 5 Apr 2018 | INR | 444 | 454.35 | 441.75 | 444.95 | 444.95 | +1.6 (+0.36%) | 3,532 |
| 4 Apr 2018 | INR | 454.95 | 467 | 440.1 | 443.35 | 443.35 | -13.9 (-3.04%) | 5,235 |
| 3 Apr 2018 | INR | 432.2 | 462 | 425.1 | 457.25 | 457.25 | +25.05 (+5.80%) | 11,866 |
| 2 Apr 2018 | INR | 430 | 439.9 | 424 | 432.2 | 432.2 | +2.25 (+0.52%) | 3,515 |
| 28 Mar 2018 | INR | 441.9 | 441.9 | 427.5 | 429.95 | 429.95 | -10.2 (-2.32%) | 4,684 |
| 27 Mar 2018 | INR | 438.8 | 460 | 434 | 440.15 | 440.15 | +10.55 (+2.46%) | 4,367 |
| 26 Mar 2018 | INR | 424.95 | 434 | 422 | 429.6 | 429.6 | +6.45 (+1.52%) | 12,535 |
| 23 Mar 2018 | INR | 429.7 | 429.7 | 415.25 | 423.15 | 423.15 | -7.5 (-1.74%) | 5,199 |
