| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 550.9 | 553.2 | 543.3 | 547.15 | 547.15 | +0.2 (+0.04%) | 30,641 |
| 7 May 2018 | INR | 548 | 552.6 | 541 | 546.95 | 546.95 | +6.3 (+1.17%) | 98,657 |
| 4 May 2018 | INR | 526 | 543.6 | 521.5 | 540.65 | 540.65 | +13.1 (+2.48%) | 168,801 |
| 3 May 2018 | INR | 542.6 | 545.65 | 525 | 527.55 | 527.55 | -15.75 (-2.90%) | 35,352 |
| 2 May 2018 | INR | 554.9 | 554.9 | 535.05 | 543.3 | 543.3 | -3.5 (-0.64%) | 37,743 |
| 30 Apr 2018 | INR | 555 | 557.25 | 546 | 546.8 | 546.8 | -1.65 (-0.30%) | 47,459 |
| 27 Apr 2018 | INR | 549.9 | 555.85 | 545 | 548.45 | 548.45 | +3.5 (+0.64%) | 49,948 |
| 26 Apr 2018 | INR | 539 | 547.2 | 537.85 | 544.95 | 544.95 | +6.5 (+1.21%) | 39,849 |
| 25 Apr 2018 | INR | 540.1 | 544.9 | 535 | 538.45 | 538.45 | -2.45 (-0.45%) | 29,854 |
| 24 Apr 2018 | INR | 541.6 | 547.45 | 539.2 | 540.9 | 540.9 | -4.9 (-0.90%) | 40,372 |
| 23 Apr 2018 | INR | 548.3 | 551.75 | 544 | 545.8 | 545.8 | -2.5 (-0.46%) | 27,070 |
| 20 Apr 2018 | INR | 550 | 558.8 | 545 | 548.3 | 548.3 | -3.55 (-0.64%) | 82,227 |
| 19 Apr 2018 | INR | 548.25 | 553.45 | 545 | 551.85 | 551.85 | +3.9 (+0.71%) | 33,377 |
| 18 Apr 2018 | INR | 554 | 558 | 546.5 | 547.95 | 547.95 | -2.3 (-0.42%) | 81,191 |
| 17 Apr 2018 | INR | 549 | 554.1 | 545 | 550.25 | 550.25 | +4.05 (+0.74%) | 72,515 |
| 16 Apr 2018 | INR | 544.75 | 552.25 | 541.7 | 546.2 | 546.2 | -0.25 (-0.05%) | 49,287 |
| 13 Apr 2018 | INR | 552 | 555 | 543.85 | 546.45 | 546.45 | -2.2 (-0.40%) | 92,564 |
| 12 Apr 2018 | INR | 530 | 551 | 529.95 | 548.65 | 548.65 | +17.65 (+3.32%) | 111,896 |
| 11 Apr 2018 | INR | 536 | 536 | 527 | 531 | 531 | -3.1 (-0.58%) | 28,174 |
| 10 Apr 2018 | INR | 536 | 539.1 | 527 | 534.1 | 534.1 | -0.05 (-0.01%) | 28,612 |
| 9 Apr 2018 | INR | 533 | 538.65 | 530.15 | 534.15 | 534.15 | +2.8 (+0.53%) | 53,219 |
| 6 Apr 2018 | INR | 512.1 | 533.65 | 512.1 | 531.35 | 531.35 | +19.3 (+3.77%) | 131,410 |
| 5 Apr 2018 | INR | 510.9 | 516 | 509.55 | 512.05 | 512.05 | +8.6 (+1.71%) | 27,899 |
| 4 Apr 2018 | INR | 511.15 | 513 | 502 | 503.45 | 503.45 | -5.3 (-1.04%) | 56,316 |
| 3 Apr 2018 | INR | 510 | 510 | 501 | 508.75 | 508.75 | +1 (+0.20%) | 36,132 |
| 2 Apr 2018 | INR | 490 | 509.9 | 484.45 | 507.75 | 507.75 | +20 (+4.10%) | 68,997 |
| 28 Mar 2018 | INR | 493.9 | 495.85 | 486.75 | 487.75 | 487.75 | -6.15 (-1.25%) | 34,864 |
| 27 Mar 2018 | INR | 496 | 497.2 | 492 | 493.9 | 493.9 | +0.95 (+0.19%) | 30,701 |
| 26 Mar 2018 | INR | 492 | 494 | 487.5 | 492.95 | 492.95 | +2.2 (+0.45%) | 26,322 |
| 23 Mar 2018 | INR | 494 | 495 | 487.5 | 490.75 | 490.75 | -5.45 (-1.10%) | 66,220 |
