| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 416.55 | 425.2 | 412.15 | 415.05 | 415.05 | -3.3 (-0.79%) | 136,746 |
| 8 May 2018 | INR | 410.3 | 425.8 | 410.2 | 418.35 | 418.35 | +9.35 (+2.29%) | 196,499 |
| 7 May 2018 | INR | 414 | 418 | 406.3 | 409 | 409 | -3.95 (-0.96%) | 115,111 |
| 4 May 2018 | INR | 410.15 | 421.5 | 410.15 | 412.95 | 412.95 | +0.9 (+0.22%) | 99,308 |
| 3 May 2018 | INR | 414.9 | 417.4 | 409.35 | 412.05 | 412.05 | -1.55 (-0.37%) | 117,497 |
| 2 May 2018 | INR | 411 | 431.7 | 407 | 413.6 | 413.6 | +4.6 (+1.12%) | 354,728 |
| 30 Apr 2018 | INR | 421.1 | 427.75 | 406.05 | 409 | 409 | -11.35 (-2.70%) | 179,862 |
| 27 Apr 2018 | INR | 420 | 429.5 | 416.55 | 420.35 | 420.35 | +3.7 (+0.89%) | 143,459 |
| 26 Apr 2018 | INR | 426.5 | 430.6 | 409.55 | 416.65 | 416.65 | -9.4 (-2.21%) | 142,500 |
| 25 Apr 2018 | INR | 435 | 438.7 | 424 | 426.05 | 426.05 | -6.5 (-1.50%) | 126,009 |
| 24 Apr 2018 | INR | 439.95 | 447.9 | 430.5 | 432.55 | 432.55 | -5.5 (-1.26%) | 160,263 |
| 23 Apr 2018 | INR | 439.9 | 447 | 435 | 438.05 | 438.05 | -3.05 (-0.69%) | 129,416 |
| 20 Apr 2018 | INR | 434.5 | 451.95 | 428.05 | 441.1 | 441.1 | +7.55 (+1.74%) | 224,702 |
| 19 Apr 2018 | INR | 447.45 | 449 | 429 | 433.55 | 433.55 | -11.65 (-2.62%) | 139,277 |
| 18 Apr 2018 | INR | 461.45 | 462.4 | 442.15 | 445.2 | 445.2 | -12.7 (-2.77%) | 179,738 |
| 17 Apr 2018 | INR | 456 | 468.75 | 455.6 | 457.9 | 457.9 | +3.15 (+0.69%) | 197,154 |
| 16 Apr 2018 | INR | 455 | 461.85 | 451 | 454.75 | 454.75 | -7.85 (-1.70%) | 131,109 |
| 13 Apr 2018 | INR | 466 | 466 | 452.6 | 462.6 | 462.6 | -2.15 (-0.46%) | 144,481 |
| 12 Apr 2018 | INR | 465.5 | 476.4 | 463.5 | 464.75 | 464.75 | -2.05 (-0.44%) | 161,109 |
| 11 Apr 2018 | INR | 476.9 | 477 | 464.4 | 466.8 | 466.8 | -8.3 (-1.75%) | 118,085 |
| 10 Apr 2018 | INR | 467 | 486 | 465.2 | 475.1 | 475.1 | +10.55 (+2.27%) | 284,929 |
| 9 Apr 2018 | INR | 468.7 | 472 | 462 | 464.55 | 464.55 | -3.35 (-0.72%) | 92,757 |
| 6 Apr 2018 | INR | 468 | 473 | 460.35 | 467.9 | 467.9 | +0.45 (+0.10%) | 115,260 |
| 5 Apr 2018 | INR | 466.85 | 472.95 | 462 | 467.45 | 467.45 | +10.55 (+2.31%) | 179,555 |
| 4 Apr 2018 | INR | 464.5 | 476 | 451 | 456.9 | 456.9 | +4.25 (+0.94%) | 295,230 |
| 3 Apr 2018 | INR | 436.45 | 466.85 | 433.3 | 452.65 | 452.65 | +14.05 (+3.20%) | 245,853 |
| 2 Apr 2018 | INR | 422.9 | 442 | 422.9 | 438.6 | 438.6 | +20.4 (+4.88%) | 241,094 |
| 28 Mar 2018 | INR | 423.65 | 428.25 | 415.1 | 418.2 | 418.2 | -8.15 (-1.91%) | 145,684 |
| 27 Mar 2018 | INR | 421.5 | 435.7 | 421.5 | 426.35 | 426.35 | +9.3 (+2.23%) | 200,599 |
| 26 Mar 2018 | INR | 418 | 427.5 | 407 | 417.05 | 417.05 | -5.2 (-1.23%) | 318,236 |
