| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 525 | 529.5 | 523 | 523.85 | 523.85 | -1.85 (-0.35%) | 31,185 |
| 7 May 2018 | INR | 534 | 539.95 | 523 | 525.7 | 525.7 | -9.35 (-1.75%) | 36,066 |
| 4 May 2018 | INR | 539.7 | 546.9 | 532.5 | 535.05 | 535.05 | -6.75 (-1.25%) | 34,188 |
| 3 May 2018 | INR | 552 | 552 | 538.3 | 541.8 | 541.8 | -8.7 (-1.58%) | 39,517 |
| 2 May 2018 | INR | 572 | 572.8 | 548 | 550.5 | 550.5 | -20.95 (-3.67%) | 27,757 |
| 30 Apr 2018 | INR | 573.9 | 578 | 567.5 | 571.45 | 571.45 | -1.35 (-0.24%) | 14,330 |
| 27 Apr 2018 | INR | 568.55 | 575 | 565 | 572.8 | 572.8 | +5.85 (+1.03%) | 16,391 |
| 26 Apr 2018 | INR | 569.1 | 571.05 | 564.25 | 566.95 | 566.95 | +1.6 (+0.28%) | 13,547 |
| 25 Apr 2018 | INR | 579.6 | 581.55 | 562.2 | 565.35 | 565.35 | -14.35 (-2.48%) | 28,853 |
| 24 Apr 2018 | INR | 583 | 589.8 | 564.15 | 579.7 | 579.7 | +0.2 (+0.03%) | 79,421 |
| 23 Apr 2018 | INR | 567 | 582.95 | 567 | 579.5 | 579.5 | +7.15 (+1.25%) | 41,266 |
| 20 Apr 2018 | INR | 562.2 | 576.1 | 561.5 | 572.35 | 572.35 | +7.3 (+1.29%) | 24,892 |
| 19 Apr 2018 | INR | 569.2 | 571 | 562 | 565.05 | 565.05 | -1.95 (-0.34%) | 19,987 |
| 18 Apr 2018 | INR | 583 | 584.7 | 564.25 | 567 | 567 | -6.8 (-1.19%) | 50,490 |
| 17 Apr 2018 | INR | 577 | 582.15 | 571.45 | 573.8 | 573.8 | -1 (-0.17%) | 22,182 |
| 16 Apr 2018 | INR | 583 | 585.8 | 573.6 | 574.8 | 574.8 | -6.9 (-1.19%) | 51,066 |
| 13 Apr 2018 | INR | 556.4 | 585.2 | 554.05 | 581.7 | 581.7 | +25.3 (+4.55%) | 96,572 |
| 12 Apr 2018 | INR | 556.8 | 562.6 | 553.5 | 556.4 | 556.4 | -2.3 (-0.41%) | 9,228 |
| 11 Apr 2018 | INR | 567.15 | 575.05 | 557 | 558.7 | 558.7 | -8.15 (-1.44%) | 32,422 |
| 10 Apr 2018 | INR | 564.75 | 568.9 | 562.05 | 566.85 | 566.85 | +2.3 (+0.41%) | 15,778 |
| 9 Apr 2018 | INR | 565 | 571.65 | 560.15 | 564.55 | 564.55 | +1.7 (+0.30%) | 30,146 |
| 6 Apr 2018 | INR | 552.1 | 565 | 547.4 | 562.85 | 562.85 | +7.2 (+1.30%) | 46,653 |
| 5 Apr 2018 | INR | 551.8 | 566.5 | 551.5 | 555.65 | 555.65 | +7.4 (+1.35%) | 30,421 |
| 4 Apr 2018 | INR | 555 | 557.7 | 546 | 548.25 | 548.25 | -1.9 (-0.35%) | 43,973 |
| 3 Apr 2018 | INR | 548 | 554 | 542.05 | 550.15 | 550.15 | +3.85 (+0.70%) | 24,380 |
| 2 Apr 2018 | INR | 530.8 | 560 | 526.95 | 546.3 | 546.3 | +19.15 (+3.63%) | 26,931 |
| 28 Mar 2018 | INR | 536.8 | 540.6 | 524.3 | 527.15 | 527.15 | -10.6 (-1.97%) | 34,613 |
| 27 Mar 2018 | INR | 540.35 | 546 | 535.95 | 537.75 | 537.75 | -1.55 (-0.29%) | 28,425 |
| 26 Mar 2018 | INR | 531 | 543.4 | 524.65 | 539.3 | 539.3 | +3.4 (+0.63%) | 41,767 |
| 23 Mar 2018 | INR | 530 | 539.8 | 530 | 535.9 | 535.9 | -8.3 (-1.53%) | 30,207 |
