| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 510 | 512.65 | 501.85 | 511.5 | 511.5 | +6.2 (+1.23%) | 698,192 |
| 4 May 2018 | INR | 512.1 | 515.3 | 501.75 | 505.3 | 505.3 | -5.5 (-1.08%) | 694,498 |
| 3 May 2018 | INR | 509 | 518.55 | 500.15 | 510.8 | 510.8 | +2 (+0.39%) | 1,003,160 |
| 2 May 2018 | INR | 529 | 531.5 | 505.65 | 508.8 | 508.8 | -19.35 (-3.66%) | 1,163,337 |
| 30 Apr 2018 | INR | 518.25 | 534 | 516.65 | 528.15 | 528.15 | +4.9 (+0.94%) | 1,559,071 |
| 27 Apr 2018 | INR | 513.5 | 528.85 | 513.3 | 523.25 | 523.25 | +10.85 (+2.12%) | 1,750,331 |
| 26 Apr 2018 | INR | 532.5 | 533.05 | 508 | 512.4 | 512.4 | +5.1 (+1.01%) | 7,000,127 |
| 25 Apr 2018 | INR | 505 | 523.55 | 504.5 | 507.3 | 507.3 | -2.5 (-0.49%) | 2,766,794 |
| 24 Apr 2018 | INR | 518.95 | 525.9 | 503.55 | 509.8 | 509.8 | -2.05 (-0.40%) | 2,150,716 |
| 23 Apr 2018 | INR | 508 | 518.35 | 503.5 | 511.85 | 511.85 | +7.25 (+1.44%) | 1,632,292 |
| 20 Apr 2018 | INR | 518 | 518 | 501.4 | 504.6 | 504.6 | -16.1 (-3.09%) | 1,941,216 |
| 19 Apr 2018 | INR | 507.8 | 522.55 | 507.4 | 520.7 | 520.7 | +11.65 (+2.29%) | 1,914,883 |
| 18 Apr 2018 | INR | 505 | 515 | 504.65 | 509.05 | 509.05 | +1.85 (+0.36%) | 1,287,396 |
| 17 Apr 2018 | INR | 513.5 | 514.15 | 502.7 | 507.2 | 507.2 | -0.1 (-0.02%) | 1,691,054 |
| 16 Apr 2018 | INR | 492.5 | 511.65 | 489.05 | 507.3 | 507.3 | +11.05 (+2.23%) | 1,312,204 |
| 13 Apr 2018 | INR | 501 | 511.2 | 490.25 | 496.25 | 496.25 | -2.05 (-0.41%) | 2,238,021 |
| 12 Apr 2018 | INR | 494.2 | 502.35 | 488.5 | 498.3 | 498.3 | +2.05 (+0.41%) | 918,340 |
| 11 Apr 2018 | INR | 490 | 500.65 | 482 | 496.25 | 496.25 | +8.65 (+1.77%) | 1,393,340 |
| 10 Apr 2018 | INR | 494 | 499.5 | 484.1 | 487.6 | 487.6 | -5.85 (-1.19%) | 2,011,492 |
| 9 Apr 2018 | INR | 497.5 | 504.6 | 491.6 | 493.45 | 493.45 | -2.75 (-0.55%) | 1,607,839 |
| 6 Apr 2018 | INR | 486.9 | 504.6 | 484.7 | 496.2 | 496.2 | +9.55 (+1.96%) | 2,052,299 |
| 5 Apr 2018 | INR | 471 | 490.5 | 469.15 | 486.65 | 486.65 | +20.85 (+4.48%) | 1,501,297 |
| 4 Apr 2018 | INR | 475 | 480.55 | 462.2 | 465.8 | 465.8 | -7.95 (-1.68%) | 1,007,183 |
| 3 Apr 2018 | INR | 472.7 | 480.75 | 469.8 | 473.75 | 473.75 | +2.3 (+0.49%) | 1,480,387 |
| 2 Apr 2018 | INR | 463 | 476 | 460 | 471.45 | 471.45 | +8.2 (+1.77%) | 1,217,513 |
| 28 Mar 2018 | INR | 458.95 | 468.35 | 452.55 | 463.25 | 463.25 | +4.2 (+0.91%) | 2,378,486 |
| 27 Mar 2018 | INR | 444 | 460.95 | 444 | 459.05 | 459.05 | +19.65 (+4.47%) | 2,034,940 |
| 26 Mar 2018 | INR | 427 | 444 | 427 | 439.4 | 439.4 | +13 (+3.05%) | 1,173,526 |
| 23 Mar 2018 | INR | 423 | 430 | 417 | 426.4 | 426.4 | -6.2 (-1.43%) | 1,467,660 |
| 22 Mar 2018 | INR | 451.25 | 453.65 | 430.35 | 432.6 | 432.6 | -14.4 (-3.22%) | 1,709,202 |
