| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 544 | 545.9 | 528 | 545.9 | 545.9 | +25.95 (+4.99%) | 61,567 |
| 7 May 2018 | INR | 509 | 519.95 | 496.05 | 519.95 | 519.95 | +24.75 (+5.00%) | 12,753 |
| 4 May 2018 | INR | 506 | 520.05 | 488.1 | 495.2 | 495.2 | -10.9 (-2.15%) | 9,167 |
| 3 May 2018 | INR | 531.45 | 531.45 | 486.55 | 506.1 | 506.1 | -0.05 (-0.01%) | 37,624 |
| 2 May 2018 | INR | 501.95 | 506.15 | 485 | 506.15 | 506.15 | +24.1 (+5.00%) | 14,135 |
| 30 Apr 2018 | INR | 473 | 482.05 | 472 | 482.05 | 482.05 | +22.95 (+5.00%) | 6,016 |
| 27 Apr 2018 | INR | 447 | 460.95 | 440 | 459.1 | 459.1 | +20.1 (+4.58%) | 6,644 |
| 26 Apr 2018 | INR | 448 | 448 | 434.8 | 439 | 439 | +0.9 (+0.21%) | 4,622 |
| 25 Apr 2018 | INR | 445 | 452 | 435 | 438.1 | 438.1 | -7.6 (-1.71%) | 5,889 |
| 24 Apr 2018 | INR | 436 | 461 | 436 | 445.7 | 445.7 | +2.5 (+0.56%) | 3,824 |
| 23 Apr 2018 | INR | 439 | 448 | 420.55 | 443.2 | 443.2 | +2.45 (+0.56%) | 3,615 |
| 20 Apr 2018 | INR | 450 | 450 | 435.8 | 440.75 | 440.75 | -3.4 (-0.77%) | 3,188 |
| 19 Apr 2018 | INR | 431.3 | 448 | 427 | 444.15 | 444.15 | +11.05 (+2.55%) | 2,541 |
| 18 Apr 2018 | INR | 445 | 445 | 430 | 433.1 | 433.1 | +0.25 (+0.06%) | 6,024 |
| 17 Apr 2018 | INR | 433 | 453.9 | 430 | 432.85 | 432.85 | -0.35 (-0.08%) | 6,429 |
| 16 Apr 2018 | INR | 437 | 451 | 423 | 433.2 | 433.2 | -6.1 (-1.39%) | 8,393 |
| 13 Apr 2018 | INR | 432 | 454 | 432 | 439.3 | 439.3 | -9.7 (-2.16%) | 3,916 |
| 12 Apr 2018 | INR | 457 | 465 | 446.35 | 449 | 449 | -8.5 (-1.86%) | 4,643 |
| 11 Apr 2018 | INR | 450.05 | 466 | 450 | 457.5 | 457.5 | -6 (-1.29%) | 1,564 |
| 10 Apr 2018 | INR | 449.2 | 470 | 449.2 | 463.5 | 463.5 | -4.55 (-0.97%) | 2,691 |
| 9 Apr 2018 | INR | 491 | 491 | 463 | 468.05 | 468.05 | -3.95 (-0.84%) | 7,319 |
| 6 Apr 2018 | INR | 453.9 | 472 | 440 | 472 | 472 | +22.45 (+4.99%) | 9,230 |
| 5 Apr 2018 | INR | 434 | 455 | 430 | 449.55 | 449.55 | +13.05 (+2.99%) | 6,133 |
| 4 Apr 2018 | INR | 448.8 | 458.7 | 430.5 | 436.5 | 436.5 | -3.95 (-0.90%) | 6,034 |
| 3 Apr 2018 | INR | 441 | 448.95 | 429.1 | 440.45 | 440.45 | +5.2 (+1.19%) | 10,478 |
| 2 Apr 2018 | INR | 434.9 | 436.5 | 422 | 435.25 | 435.25 | +19.5 (+4.69%) | 3,961 |
| 28 Mar 2018 | INR | 444 | 444.7 | 412.1 | 415.75 | 415.75 | -18 (-4.15%) | 9,567 |
| 27 Mar 2018 | INR | 423 | 433.75 | 415 | 433.75 | 433.75 | +20.65 (+5.00%) | 5,602 |
| 26 Mar 2018 | INR | 419 | 423 | 402 | 413.1 | 413.1 | -9.95 (-2.35%) | 6,671 |
| 23 Mar 2018 | INR | 415 | 424 | 414 | 423.05 | 423.05 | -11.4 (-2.62%) | 6,631 |
