| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 533.3 | 541.7 | 533.3 | 538.9 | 17.9633 | +7.6 (+1.43%) | 190,020 |
| 7 May 2018 | INR | 527 | 532 | 521 | 531.3 | 17.71 | +5 (+0.95%) | 141,750 |
| 4 May 2018 | INR | 524.6 | 532.7 | 520 | 526.3 | 17.5433 | +0.7 (+0.13%) | 98,550 |
| 3 May 2018 | INR | 524.9 | 532.7 | 521.7 | 525.6 | 17.52 | +1.5 (+0.29%) | 165,780 |
| 2 May 2018 | INR | 538.5 | 541.7 | 521.7 | 524.1 | 17.47 | -13.8 (-2.57%) | 185,940 |
| 30 Apr 2018 | INR | 540 | 549.8 | 535 | 537.9 | 17.93 | -6.1 (-1.12%) | 168,660 |
| 27 Apr 2018 | INR | 550.2 | 554.4 | 537.7 | 544 | 18.1333 | -10.1 (-1.82%) | 2,259,300 |
| 26 Apr 2018 | INR | 555.3 | 559 | 550.8 | 554.1 | 18.47 | -2.8 (-0.50%) | 454,590 |
| 25 Apr 2018 | INR | 554.7 | 559.6 | 548 | 556.9 | 18.5633 | +7.1 (+1.29%) | 885,330 |
| 24 Apr 2018 | INR | 546.7 | 555.8 | 545.3 | 549.8 | 18.3267 | +5.3 (+0.97%) | 856,410 |
| 23 Apr 2018 | INR | 544 | 552 | 541.7 | 544.5 | 18.15 | -1.6 (-0.29%) | 271,650 |
| 20 Apr 2018 | INR | 548.9 | 551.4 | 543.3 | 546.1 | 18.2033 | -3.3 (-0.60%) | 209,460 |
| 19 Apr 2018 | INR | 542.2 | 551.3 | 542.2 | 549.4 | 18.3133 | +2.7 (+0.49%) | 1,617,030 |
| 18 Apr 2018 | INR | 545 | 548.4 | 542.7 | 546.7 | 18.2233 | +3.2 (+0.59%) | 393,630 |
| 17 Apr 2018 | INR | 545.9 | 549.3 | 537.4 | 543.5 | 18.1167 | +0.4 (+0.07%) | 783,000 |
| 16 Apr 2018 | INR | 535 | 545 | 530 | 543.1 | 18.1033 | +7.5 (+1.40%) | 292,440 |
| 13 Apr 2018 | INR | 535 | 537 | 531.7 | 535.6 | 17.8533 | +1.8 (+0.34%) | 506,130 |
| 12 Apr 2018 | INR | 533.3 | 536.7 | 527.3 | 533.8 | 17.7933 | +1.2 (+0.23%) | 354,240 |
| 11 Apr 2018 | INR | 540.1 | 542.7 | 530 | 532.6 | 17.7533 | -9.2 (-1.70%) | 456,510 |
| 10 Apr 2018 | INR | 545 | 550 | 538.7 | 541.8 | 18.06 | -2.2 (-0.40%) | 539,250 |
| 9 Apr 2018 | INR | 534 | 547 | 530 | 544 | 18.1333 | +10 (+1.87%) | 984,480 |
| 6 Apr 2018 | INR | 529 | 535.9 | 520 | 534 | 17.8 | +4.8 (+0.91%) | 402,690 |
| 5 Apr 2018 | INR | 521.2 | 531.7 | 515 | 529.2 | 17.64 | +15.7 (+3.06%) | 319,410 |
| 4 Apr 2018 | INR | 525.2 | 534 | 511.7 | 513.5 | 17.1167 | -15.4 (-2.91%) | 237,150 |
| 3 Apr 2018 | INR | 533 | 535.1 | 526.7 | 528.9 | 17.63 | -0.7 (-0.13%) | 375,570 |
| 2 Apr 2018 | INR | 526 | 535 | 525 | 529.6 | 17.6533 | -4.7 (-0.88%) | 514,170 |
| 28 Mar 2018 | INR | 510.5 | 548.3 | 502.1 | 534.3 | 17.81 | +19.7 (+3.83%) | 1,058,880 |
| 27 Mar 2018 | INR | 512.3 | 520 | 500 | 514.6 | 17.1533 | +9.1 (+1.80%) | 332,790 |
| 26 Mar 2018 | INR | 483.7 | 529.7 | 483.2 | 505.5 | 16.85 | +20.5 (+4.23%) | 474,420 |
| 23 Mar 2018 | INR | 483.3 | 488 | 481.7 | 485 | 16.1667 | -1.9 (-0.39%) | 239,700 |
