| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 521.95 | 529.8 | 513 | 519.1 | 519.1 | -3.55 (-0.68%) | 47,590 |
| 7 May 2018 | INR | 502.35 | 529.75 | 498 | 522.65 | 522.65 | +32.6 (+6.65%) | 190,807 |
| 4 May 2018 | INR | 495.9 | 495.9 | 486.25 | 490.05 | 490.05 | -1.3 (-0.26%) | 17,305 |
| 3 May 2018 | INR | 500 | 501.9 | 483.05 | 491.35 | 491.35 | +0.8 (+0.16%) | 48,988 |
| 2 May 2018 | INR | 486.5 | 495 | 486 | 490.55 | 490.55 | +4.65 (+0.96%) | 173,157 |
| 30 Apr 2018 | INR | 488 | 498.1 | 484.25 | 485.9 | 485.9 | -1.3 (-0.27%) | 257,830 |
| 27 Apr 2018 | INR | 493.9 | 494 | 484 | 487.2 | 487.2 | +3.95 (+0.82%) | 18,445 |
| 26 Apr 2018 | INR | 485.95 | 488 | 478 | 483.25 | 483.25 | +5.5 (+1.15%) | 268,036 |
| 25 Apr 2018 | INR | 485.55 | 491.95 | 475.1 | 477.75 | 477.75 | -9.45 (-1.94%) | 68,576 |
| 24 Apr 2018 | INR | 484.4 | 495.55 | 484.4 | 487.2 | 487.2 | +2.3 (+0.47%) | 58,211 |
| 23 Apr 2018 | INR | 487.5 | 489.55 | 484 | 484.9 | 484.9 | -0.6 (-0.12%) | 10,216 |
| 20 Apr 2018 | INR | 482 | 492 | 482 | 485.5 | 485.5 | -0.7 (-0.14%) | 9,692 |
| 19 Apr 2018 | INR | 485.9 | 488.8 | 476.7 | 486.2 | 486.2 | +3.1 (+0.64%) | 10,576 |
| 18 Apr 2018 | INR | 490.05 | 490.05 | 481 | 483.1 | 483.1 | -2.95 (-0.61%) | 14,493 |
| 17 Apr 2018 | INR | 492.05 | 492.3 | 485 | 486.05 | 486.05 | -3 (-0.61%) | 8,892 |
| 16 Apr 2018 | INR | 485 | 494.95 | 485 | 489.05 | 489.05 | -1 (-0.20%) | 10,554 |
| 13 Apr 2018 | INR | 494 | 496.8 | 488.3 | 490.05 | 490.05 | +0.85 (+0.17%) | 6,963 |
| 12 Apr 2018 | INR | 495 | 496.95 | 487.1 | 489.2 | 489.2 | -5.85 (-1.18%) | 76,500 |
| 11 Apr 2018 | INR | 495.4 | 500.05 | 494 | 495.05 | 495.05 | -0.45 (-0.09%) | 15,854 |
| 10 Apr 2018 | INR | 496 | 504 | 494.1 | 495.5 | 495.5 | -1.3 (-0.26%) | 91,081 |
| 9 Apr 2018 | INR | 488.15 | 504 | 488.15 | 496.8 | 496.8 | -2.35 (-0.47%) | 169,132 |
| 6 Apr 2018 | INR | 492.25 | 504.45 | 490.15 | 499.15 | 499.15 | +3.35 (+0.68%) | 21,295 |
| 5 Apr 2018 | INR | 491 | 498.95 | 487 | 495.8 | 495.8 | +7.4 (+1.52%) | 53,379 |
| 4 Apr 2018 | INR | 492 | 497.05 | 483 | 488.4 | 488.4 | -6.95 (-1.40%) | 245,205 |
| 3 Apr 2018 | INR | 504.85 | 509 | 491.5 | 495.35 | 495.35 | -5.9 (-1.18%) | 224,033 |
| 2 Apr 2018 | INR | 484.8 | 507 | 484.8 | 501.25 | 501.25 | +16.45 (+3.39%) | 29,193 |
| 28 Mar 2018 | INR | 476 | 489.95 | 469.25 | 484.8 | 484.8 | +8.05 (+1.69%) | 22,671 |
| 27 Mar 2018 | INR | 468.9 | 483.25 | 465 | 476.75 | 476.75 | +13.95 (+3.01%) | 43,909 |
| 26 Mar 2018 | INR | 479.9 | 479.9 | 457.05 | 462.8 | 462.8 | -10.55 (-2.23%) | 311,757 |
| 23 Mar 2018 | INR | 466.05 | 485 | 466.05 | 473.35 | 473.35 | -8.75 (-1.81%) | 26,833 |
