| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 517.95 | 518.85 | 509.4 | 511.6 | 511.6 | -4.7 (-0.91%) | 63,927 |
| 7 May 2018 | INR | 525 | 525 | 513.05 | 516.3 | 516.3 | -1.6 (-0.31%) | 65,634 |
| 4 May 2018 | INR | 523.05 | 528.6 | 515.15 | 517.9 | 517.9 | -3.85 (-0.74%) | 63,518 |
| 3 May 2018 | INR | 542.85 | 542.85 | 520.1 | 521.75 | 521.75 | -15.9 (-2.96%) | 87,671 |
| 2 May 2018 | INR | 548 | 551 | 534.65 | 537.65 | 537.65 | -8.65 (-1.58%) | 84,544 |
| 30 Apr 2018 | INR | 554 | 554 | 543.75 | 546.3 | 546.3 | +3.2 (+0.59%) | 45,727 |
| 27 Apr 2018 | INR | 554 | 554.3 | 540 | 543.1 | 543.1 | -2.8 (-0.51%) | 71,531 |
| 26 Apr 2018 | INR | 547 | 550.9 | 542.4 | 545.9 | 545.9 | -1.55 (-0.28%) | 51,374 |
| 25 Apr 2018 | INR | 540 | 556.3 | 540 | 547.45 | 547.45 | +2.95 (+0.54%) | 113,174 |
| 24 Apr 2018 | INR | 543.5 | 551.7 | 540.1 | 544.5 | 544.5 | -5.7 (-1.04%) | 137,517 |
| 23 Apr 2018 | INR | 540 | 555.05 | 535.8 | 550.2 | 550.2 | +10.05 (+1.86%) | 126,424 |
| 20 Apr 2018 | INR | 551.25 | 551.25 | 536.3 | 540.15 | 540.15 | -13.8 (-2.49%) | 90,183 |
| 19 Apr 2018 | INR | 560 | 562.35 | 551.5 | 553.95 | 553.95 | -3.55 (-0.64%) | 41,581 |
| 18 Apr 2018 | INR | 558.15 | 565 | 556.75 | 557.5 | 557.5 | -3.9 (-0.69%) | 71,576 |
| 17 Apr 2018 | INR | 561 | 570.7 | 555.5 | 561.4 | 561.4 | +1.1 (+0.20%) | 120,695 |
| 16 Apr 2018 | INR | 557 | 565.2 | 552.2 | 560.3 | 560.3 | +3.9 (+0.70%) | 67,698 |
| 13 Apr 2018 | INR | 551 | 558 | 548.5 | 556.4 | 556.4 | +8.2 (+1.50%) | 80,059 |
| 12 Apr 2018 | INR | 561.5 | 561.5 | 546.25 | 548.2 | 548.2 | -10 (-1.79%) | 47,269 |
| 11 Apr 2018 | INR | 560.75 | 562 | 550.4 | 558.2 | 558.2 | -2.55 (-0.45%) | 63,022 |
| 10 Apr 2018 | INR | 565 | 569.8 | 554.5 | 560.75 | 560.75 | -1.4 (-0.25%) | 59,956 |
| 9 Apr 2018 | INR | 565 | 570.5 | 560.25 | 562.15 | 562.15 | -0.9 (-0.16%) | 69,409 |
| 6 Apr 2018 | INR | 562 | 568.5 | 554.7 | 563.05 | 563.05 | -0.2 (-0.04%) | 135,246 |
| 5 Apr 2018 | INR | 550 | 565.75 | 542.6 | 563.25 | 563.25 | +27.55 (+5.14%) | 116,912 |
| 4 Apr 2018 | INR | 555 | 556.9 | 532.55 | 535.7 | 535.7 | -16.7 (-3.02%) | 74,644 |
| 3 Apr 2018 | INR | 537.55 | 553.95 | 537.55 | 552.4 | 552.4 | +10.35 (+1.91%) | 89,173 |
| 2 Apr 2018 | INR | 536.05 | 544.05 | 533.05 | 542.05 | 542.05 | +6.9 (+1.29%) | 55,493 |
| 28 Mar 2018 | INR | 550 | 563 | 532 | 535.15 | 535.15 | -16.65 (-3.02%) | 82,393 |
| 27 Mar 2018 | INR | 548.2 | 565.25 | 548 | 551.8 | 551.8 | +7.8 (+1.43%) | 221,526 |
| 26 Mar 2018 | INR | 515 | 545.5 | 515 | 544 | 544 | +25.7 (+4.96%) | 189,977 |
| 23 Mar 2018 | INR | 515 | 523 | 513.75 | 518.3 | 518.3 | -6.8 (-1.29%) | 92,034 |
