| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 547 | 571 | 546 | 557.8 | 557.8 | -5.25 (-0.93%) | 2,894 |
| 7 May 2018 | INR | 552 | 577 | 543 | 563.05 | 563.05 | -0.45 (-0.08%) | 6,121 |
| 4 May 2018 | INR | 535 | 579 | 535 | 563.5 | 563.5 | +4.85 (+0.87%) | 4,871 |
| 3 May 2018 | INR | 582.7 | 585 | 549.8 | 558.65 | 558.65 | -17.6 (-3.05%) | 2,728 |
| 2 May 2018 | INR | 611 | 622.05 | 565 | 576.25 | 576.25 | -36.3 (-5.93%) | 7,650 |
| 30 Apr 2018 | INR | 592.9 | 616.8 | 585 | 612.55 | 612.55 | +31.2 (+5.37%) | 19,507 |
| 27 Apr 2018 | INR | 560.05 | 595 | 559.95 | 581.35 | 581.35 | +25.8 (+4.64%) | 21,472 |
| 26 Apr 2018 | INR | 544.9 | 567.8 | 521.05 | 555.55 | 555.55 | +14.45 (+2.67%) | 21,017 |
| 25 Apr 2018 | INR | 550 | 582 | 525 | 541.1 | 541.1 | -12.95 (-2.34%) | 45,895 |
| 24 Apr 2018 | INR | 520 | 554.05 | 505.1 | 554.05 | 554.05 | +50.35 (+10.00%) | 46,560 |
| 23 Apr 2018 | INR | 497 | 507.7 | 495 | 503.7 | 503.7 | +7.35 (+1.48%) | 5,330 |
| 20 Apr 2018 | INR | 495 | 512 | 495 | 496.35 | 496.35 | -4 (-0.80%) | 1,684 |
| 19 Apr 2018 | INR | 495 | 518 | 486 | 500.35 | 500.35 | +4.6 (+0.93%) | 12,205 |
| 18 Apr 2018 | INR | 523 | 523 | 495 | 495.75 | 495.75 | -18.7 (-3.63%) | 3,568 |
| 17 Apr 2018 | INR | 495 | 520 | 475.3 | 514.45 | 514.45 | +29.6 (+6.10%) | 9,471 |
| 16 Apr 2018 | INR | 476.45 | 489.95 | 476.45 | 484.85 | 484.85 | +8.4 (+1.76%) | 1,290 |
| 13 Apr 2018 | INR | 474 | 491 | 471.4 | 476.45 | 476.45 | -3.35 (-0.70%) | 4,803 |
| 12 Apr 2018 | INR | 490.5 | 500 | 476.85 | 479.8 | 479.8 | -4.25 (-0.88%) | 4,490 |
| 11 Apr 2018 | INR | 502 | 505 | 470.05 | 484.05 | 484.05 | -19.15 (-3.81%) | 12,172 |
| 10 Apr 2018 | INR | 542 | 543.95 | 489.45 | 503.2 | 503.2 | -18.1 (-3.47%) | 33,562 |
| 9 Apr 2018 | INR | 505.45 | 537 | 499.7 | 521.3 | 521.3 | +16.55 (+3.28%) | 38,501 |
| 6 Apr 2018 | INR | 474 | 505.15 | 454.65 | 504.75 | 504.75 | +45.5 (+9.91%) | 61,187 |
| 5 Apr 2018 | INR | 455 | 459.25 | 445 | 459.25 | 459.25 | +21.85 (+5.00%) | 14,058 |
| 4 Apr 2018 | INR | 429.95 | 437.4 | 429.95 | 437.4 | 437.4 | +20.8 (+4.99%) | 5,085 |
| 3 Apr 2018 | INR | 385.4 | 416.6 | 385.4 | 416.6 | 416.6 | +19.8 (+4.99%) | 9,048 |
| 2 Apr 2018 | INR | 385.25 | 398 | 385.25 | 396.8 | 396.8 | +9.9 (+2.56%) | 1,426 |
| 28 Mar 2018 | INR | 376 | 395 | 376 | 386.9 | 386.9 | +7.3 (+1.92%) | 4,084 |
| 27 Mar 2018 | INR | 393.9 | 393.9 | 378.6 | 379.6 | 379.6 | -10.4 (-2.67%) | 230 |
| 26 Mar 2018 | INR | 376 | 392.9 | 375 | 390 | 390 | +4.65 (+1.21%) | 11,557 |
| 23 Mar 2018 | INR | 378.7 | 386.95 | 370.15 | 385.35 | 385.35 | -1.3 (-0.34%) | 4,766 |
