| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 416 | 420.95 | 412 | 415 | 415 | -4.9 (-1.17%) | 6,568 |
| 7 May 2018 | INR | 418.05 | 424 | 415.1 | 419.9 | 419.9 | +3.7 (+0.89%) | 6,516 |
| 4 May 2018 | INR | 423 | 423.2 | 415.1 | 416.2 | 416.2 | -4.7 (-1.12%) | 7,895 |
| 3 May 2018 | INR | 423.05 | 429.9 | 416.25 | 420.9 | 420.9 | -8.25 (-1.92%) | 6,951 |
| 2 May 2018 | INR | 416.45 | 436.5 | 416 | 429.15 | 429.15 | +13.1 (+3.15%) | 48,701 |
| 30 Apr 2018 | INR | 420.55 | 423.8 | 412 | 416.05 | 416.05 | +0.1 (+0.02%) | 24,843 |
| 27 Apr 2018 | INR | 420 | 429.15 | 413.35 | 415.95 | 415.95 | -9.5 (-2.23%) | 6,949 |
| 26 Apr 2018 | INR | 424.95 | 430 | 418 | 425.45 | 425.45 | +6.55 (+1.56%) | 2,283 |
| 25 Apr 2018 | INR | 433.5 | 433.5 | 416.25 | 418.9 | 418.9 | -14.65 (-3.38%) | 35,602 |
| 24 Apr 2018 | INR | 429.95 | 446 | 429.95 | 433.55 | 433.55 | +5.15 (+1.20%) | 16,127 |
| 23 Apr 2018 | INR | 422.05 | 431.95 | 422.05 | 428.4 | 428.4 | +5.65 (+1.34%) | 6,424 |
| 20 Apr 2018 | INR | 425.8 | 427.6 | 421 | 422.75 | 422.75 | -0.4 (-0.09%) | 4,800 |
| 19 Apr 2018 | INR | 442.95 | 442.95 | 413.15 | 423.15 | 423.15 | -16.85 (-3.83%) | 13,685 |
| 18 Apr 2018 | INR | 425 | 443.2 | 425 | 440 | 440 | +4 (+0.92%) | 6,922 |
| 17 Apr 2018 | INR | 443.2 | 448 | 433.8 | 436 | 436 | -8.9 (-2.00%) | 63,700 |
| 16 Apr 2018 | INR | 426.35 | 447.5 | 425.75 | 444.9 | 444.9 | +12.2 (+2.82%) | 134,220 |
| 13 Apr 2018 | INR | 424.05 | 447.95 | 421.95 | 432.7 | 432.7 | +9.75 (+2.31%) | 59,588 |
| 12 Apr 2018 | INR | 425 | 432 | 409.1 | 422.95 | 422.95 | +3.3 (+0.79%) | 86,207 |
| 11 Apr 2018 | INR | 396 | 424.9 | 391 | 419.65 | 419.65 | +28.55 (+7.30%) | 59,235 |
| 10 Apr 2018 | INR | 395 | 401 | 390.2 | 391.1 | 391.1 | -4.25 (-1.07%) | 32,694 |
| 9 Apr 2018 | INR | 400 | 400 | 391 | 395.35 | 395.35 | -3.15 (-0.79%) | 13,437 |
| 6 Apr 2018 | INR | 400.15 | 404.35 | 396 | 398.5 | 398.5 | -0.45 (-0.11%) | 38,491 |
| 5 Apr 2018 | INR | 401.65 | 403.95 | 395.2 | 398.95 | 398.95 | -0.95 (-0.24%) | 43,965 |
| 4 Apr 2018 | INR | 400 | 402.05 | 395.2 | 399.9 | 399.9 | -0.55 (-0.14%) | 53,388 |
| 3 Apr 2018 | INR | 400 | 402 | 390.25 | 400.45 | 400.45 | +0.6 (+0.15%) | 28,814 |
| 2 Apr 2018 | INR | 398.8 | 402.7 | 396 | 399.85 | 399.85 | +10.7 (+2.75%) | 16,804 |
| 28 Mar 2018 | INR | 393 | 393.05 | 388.25 | 389.15 | 389.15 | -7.05 (-1.78%) | 21,751 |
| 27 Mar 2018 | INR | 390 | 403.35 | 385.5 | 396.2 | 396.2 | +8.15 (+2.10%) | 131,602 |
| 26 Mar 2018 | INR | 390.95 | 391.15 | 380.65 | 388.05 | 388.05 | -4.85 (-1.23%) | 364,203 |
| 23 Mar 2018 | INR | 411.05 | 411.05 | 385 | 392.9 | 392.9 | -18.15 (-4.42%) | 55,789 |
