| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 519.8 | 519.8 | 503.1 | 508.9 | 508.9 | -5 (-0.97%) | 11,704 |
| 7 May 2018 | INR | 508.05 | 515.75 | 499.25 | 513.9 | 513.9 | +12 (+2.39%) | 10,463 |
| 4 May 2018 | INR | 504.95 | 511.3 | 497.85 | 501.9 | 501.9 | -4.4 (-0.87%) | 7,697 |
| 3 May 2018 | INR | 510.05 | 512 | 498.6 | 506.3 | 506.3 | -11.45 (-2.21%) | 9,653 |
| 2 May 2018 | INR | 532.75 | 536.1 | 509.6 | 517.75 | 517.75 | -16.85 (-3.15%) | 14,949 |
| 30 Apr 2018 | INR | 534.6 | 536.4 | 528.45 | 534.6 | 534.6 | -0.1 (-0.02%) | 6,414 |
| 27 Apr 2018 | INR | 530.8 | 540 | 528.25 | 534.7 | 534.7 | +4 (+0.75%) | 16,898 |
| 26 Apr 2018 | INR | 525.95 | 534.4 | 520 | 530.7 | 530.7 | +6.1 (+1.16%) | 13,794 |
| 25 Apr 2018 | INR | 536 | 536 | 520.75 | 524.6 | 524.6 | -11.75 (-2.19%) | 13,906 |
| 24 Apr 2018 | INR | 540.95 | 547.95 | 519.35 | 536.35 | 536.35 | -2.5 (-0.46%) | 29,150 |
| 23 Apr 2018 | INR | 531 | 544.65 | 524 | 538.85 | 538.85 | +8.9 (+1.68%) | 17,288 |
| 20 Apr 2018 | INR | 530.7 | 536 | 529 | 529.95 | 529.95 | -3.75 (-0.70%) | 6,040 |
| 19 Apr 2018 | INR | 532.45 | 539 | 530.2 | 533.7 | 533.7 | +2.5 (+0.47%) | 8,613 |
| 18 Apr 2018 | INR | 539.9 | 543.9 | 525 | 531.2 | 531.2 | -9.5 (-1.76%) | 18,184 |
| 17 Apr 2018 | INR | 546 | 549.75 | 536.25 | 540.7 | 540.7 | -3.75 (-0.69%) | 27,919 |
| 16 Apr 2018 | INR | 536 | 545.6 | 529.65 | 544.45 | 544.45 | +9.1 (+1.70%) | 26,685 |
| 13 Apr 2018 | INR | 530.55 | 543.45 | 529.1 | 535.35 | 535.35 | +2.35 (+0.44%) | 17,005 |
| 12 Apr 2018 | INR | 539.4 | 540.15 | 526 | 533 | 533 | -6.4 (-1.19%) | 25,177 |
| 11 Apr 2018 | INR | 526.7 | 555 | 521.05 | 539.4 | 539.4 | +8.15 (+1.53%) | 66,644 |
| 10 Apr 2018 | INR | 517.55 | 534.5 | 514.75 | 531.25 | 531.25 | +16.35 (+3.18%) | 61,163 |
| 9 Apr 2018 | INR | 527 | 527 | 511.05 | 514.9 | 514.9 | -3.3 (-0.64%) | 24,243 |
| 6 Apr 2018 | INR | 500.55 | 522.9 | 490.95 | 518.2 | 518.2 | +16.65 (+3.32%) | 39,445 |
| 5 Apr 2018 | INR | 502.9 | 506.5 | 497.05 | 501.55 | 501.55 | +5.1 (+1.03%) | 13,952 |
| 4 Apr 2018 | INR | 503.1 | 506 | 494.75 | 496.45 | 496.45 | -1.8 (-0.36%) | 23,474 |
| 3 Apr 2018 | INR | 490.5 | 502 | 490 | 498.25 | 498.25 | +2.75 (+0.55%) | 18,681 |
| 2 Apr 2018 | INR | 487 | 498.15 | 484 | 495.5 | 495.5 | +10.65 (+2.20%) | 22,128 |
| 28 Mar 2018 | INR | 482.7 | 491.2 | 470 | 484.85 | 484.85 | +0.55 (+0.11%) | 438,670 |
| 27 Mar 2018 | INR | 484.35 | 490 | 481.2 | 484.3 | 484.3 | +2.85 (+0.59%) | 7,513 |
| 26 Mar 2018 | INR | 479 | 489.6 | 470.95 | 481.45 | 481.45 | +2.65 (+0.55%) | 13,834 |
| 23 Mar 2018 | INR | 470 | 485.95 | 470 | 478.8 | 478.8 | -5.45 (-1.13%) | 19,774 |
