| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 518.65 | 530 | 518 | 522.85 | 522.85 | +2.4 (+0.46%) | 6,853 |
| 7 May 2018 | INR | 522.55 | 522.55 | 515.35 | 520.45 | 520.45 | -2.55 (-0.49%) | 5,097 |
| 4 May 2018 | INR | 523.4 | 534 | 514.05 | 523 | 523 | -0.9 (-0.17%) | 10,392 |
| 3 May 2018 | INR | 510.5 | 543.7 | 510.5 | 523.9 | 523.9 | +11.2 (+2.18%) | 9,333 |
| 2 May 2018 | INR | 514.1 | 524.95 | 512 | 512.7 | 512.7 | -1.4 (-0.27%) | 2,800 |
| 30 Apr 2018 | INR | 498.35 | 526.8 | 496 | 514.1 | 514.1 | +16.3 (+3.27%) | 18,028 |
| 27 Apr 2018 | INR | 496 | 506.8 | 494 | 497.8 | 497.8 | -1.95 (-0.39%) | 116,521 |
| 26 Apr 2018 | INR | 505.35 | 509 | 498.5 | 499.75 | 499.75 | -5.55 (-1.10%) | 8,264 |
| 25 Apr 2018 | INR | 503.05 | 510 | 501.35 | 505.3 | 505.3 | -3.9 (-0.77%) | 28,289 |
| 24 Apr 2018 | INR | 509.9 | 509.9 | 502 | 509.2 | 509.2 | -1.05 (-0.21%) | 23,257 |
| 23 Apr 2018 | INR | 510 | 514.9 | 501.4 | 510.25 | 510.25 | +1.1 (+0.22%) | 11,483 |
| 20 Apr 2018 | INR | 509.9 | 514.8 | 502.65 | 509.15 | 509.15 | -0.6 (-0.12%) | 5,982 |
| 19 Apr 2018 | INR | 506 | 512.5 | 506 | 509.75 | 509.75 | +2 (+0.39%) | 5,324 |
| 18 Apr 2018 | INR | 514.15 | 514.95 | 506.1 | 507.75 | 507.75 | -7.5 (-1.46%) | 2,292 |
| 17 Apr 2018 | INR | 514 | 517 | 511.05 | 515.25 | 515.25 | +1.8 (+0.35%) | 52,526 |
| 16 Apr 2018 | INR | 511.45 | 517.85 | 510 | 513.45 | 513.45 | -1 (-0.19%) | 3,515 |
| 13 Apr 2018 | INR | 510.7 | 518 | 509.5 | 514.45 | 514.45 | +3.85 (+0.75%) | 1,627 |
| 12 Apr 2018 | INR | 515 | 515 | 510.25 | 510.6 | 510.6 | -9.1 (-1.75%) | 6,159 |
| 11 Apr 2018 | INR | 510 | 521 | 510 | 519.7 | 519.7 | +5.45 (+1.06%) | 4,557 |
| 10 Apr 2018 | INR | 518.95 | 519.5 | 508 | 514.25 | 514.25 | -2.2 (-0.43%) | 4,834 |
| 9 Apr 2018 | INR | 510 | 521.5 | 510 | 516.45 | 516.45 | +2.15 (+0.42%) | 2,122 |
| 6 Apr 2018 | INR | 517.85 | 520 | 511.2 | 514.3 | 514.3 | -11.35 (-2.16%) | 3,778 |
| 5 Apr 2018 | INR | 525.45 | 530 | 518.55 | 525.65 | 525.65 | +7.95 (+1.54%) | 4,367 |
| 4 Apr 2018 | INR | 521.45 | 529.25 | 515 | 517.7 | 517.7 | -3.75 (-0.72%) | 91,022 |
| 3 Apr 2018 | INR | 510 | 524 | 508.05 | 521.45 | 521.45 | +7.3 (+1.42%) | 3,618 |
| 2 Apr 2018 | INR | 508.55 | 514.95 | 504.7 | 514.15 | 514.15 | +9.4 (+1.86%) | 1,846 |
| 28 Mar 2018 | INR | 502.55 | 513.4 | 500.15 | 504.75 | 504.75 | -5.4 (-1.06%) | 4,439 |
| 27 Mar 2018 | INR | 499.9 | 512 | 499.9 | 510.15 | 510.15 | +12.3 (+2.47%) | 14,124 |
| 26 Mar 2018 | INR | 488 | 500 | 488 | 497.85 | 497.85 | +2.5 (+0.50%) | 9,266 |
| 23 Mar 2018 | INR | 494.9 | 507.9 | 480 | 495.35 | 495.35 | +5.1 (+1.04%) | 10,182 |
