| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 503.5 | 505.9 | 501.1 | 504.35 | 100.87 | +2.65 (+0.53%) | 87,370 |
| 7 May 2018 | INR | 507.05 | 510.35 | 500.9 | 501.7 | 100.34 | -4.35 (-0.86%) | 129,930 |
| 4 May 2018 | INR | 502.1 | 519.8 | 502.1 | 506.05 | 101.21 | +4.6 (+0.92%) | 102,020 |
| 3 May 2018 | INR | 504.9 | 506.8 | 500.1 | 501.45 | 100.29 | -2.4 (-0.48%) | 378,850 |
| 2 May 2018 | INR | 515.25 | 516.95 | 503.1 | 503.85 | 100.77 | -7.45 (-1.46%) | 156,000 |
| 30 Apr 2018 | INR | 514 | 515.75 | 502.3 | 511.3 | 102.26 | +7.3 (+1.45%) | 245,440 |
| 27 Apr 2018 | INR | 507.95 | 507.95 | 502.5 | 504 | 100.8 | -1.1 (-0.22%) | 88,980 |
| 26 Apr 2018 | INR | 502.95 | 507.7 | 501.6 | 505.1 | 101.02 | +2.95 (+0.59%) | 161,020 |
| 25 Apr 2018 | INR | 505.5 | 510 | 500.5 | 502.15 | 100.43 | -0.95 (-0.19%) | 508,170 |
| 24 Apr 2018 | INR | 507.8 | 511.95 | 502.2 | 503.1 | 100.62 | -0.8 (-0.16%) | 238,910 |
| 23 Apr 2018 | INR | 507.2 | 514.75 | 500 | 503.9 | 100.78 | -4.8 (-0.94%) | 579,040 |
| 20 Apr 2018 | INR | 502 | 510.8 | 498.2 | 508.7 | 101.74 | +6.7 (+1.33%) | 532,570 |
| 19 Apr 2018 | INR | 500 | 503.7 | 497.4 | 502 | 100.4 | +1.6 (+0.32%) | 284,550 |
| 18 Apr 2018 | INR | 505 | 505.9 | 499 | 500.4 | 100.08 | -2.05 (-0.41%) | 167,800 |
| 17 Apr 2018 | INR | 500.1 | 507.25 | 500 | 502.45 | 100.49 | +1.2 (+0.24%) | 199,060 |
| 16 Apr 2018 | INR | 500 | 502.85 | 496.9 | 501.25 | 100.25 | +0.35 (+0.07%) | 172,550 |
| 13 Apr 2018 | INR | 502 | 504 | 498 | 500.9 | 100.18 | -3.55 (-0.70%) | 352,260 |
| 12 Apr 2018 | INR | 506.9 | 506.9 | 502.55 | 504.45 | 100.89 | +1.2 (+0.24%) | 190,910 |
| 11 Apr 2018 | INR | 508.75 | 508.75 | 501.1 | 503.25 | 100.65 | -3.55 (-0.70%) | 142,950 |
| 10 Apr 2018 | INR | 504.5 | 507.75 | 502 | 506.8 | 101.36 | +6.7 (+1.34%) | 445,590 |
| 9 Apr 2018 | INR | 510 | 512.9 | 498.65 | 500.1 | 100.02 | -6.75 (-1.33%) | 4,080,000 |
| 6 Apr 2018 | INR | 503.35 | 511.1 | 502.5 | 506.85 | 101.37 | -0.05 (-0.01%) | 128,030 |
| 5 Apr 2018 | INR | 515 | 515 | 505 | 506.9 | 101.38 | -3.35 (-0.66%) | 161,570 |
| 4 Apr 2018 | INR | 512 | 517.95 | 509.5 | 510.25 | 102.05 | -2.85 (-0.56%) | 203,510 |
| 3 Apr 2018 | INR | 510 | 520 | 504.15 | 513.1 | 102.62 | +4.55 (+0.89%) | 187,750 |
| 2 Apr 2018 | INR | 505.2 | 512.85 | 499 | 508.55 | 101.71 | +5.7 (+1.13%) | 278,140 |
| 28 Mar 2018 | INR | 513.8 | 516 | 495 | 502.85 | 100.57 | -4.6 (-0.91%) | 211,060 |
| 27 Mar 2018 | INR | 509 | 517 | 499 | 507.45 | 101.49 | -0.65 (-0.13%) | 180,310 |
| 26 Mar 2018 | INR | 509.9 | 515 | 498.85 | 508.1 | 101.62 | -4.65 (-0.91%) | 387,700 |
| 23 Mar 2018 | INR | 495.8 | 515 | 495.8 | 512.75 | 102.55 | +5.1 (+1.00%) | 216,940 |
