| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 483 | 487 | 470 | 475.55 | 475.55 | -3.8 (-0.79%) | 17,821 |
| 7 May 2018 | INR | 469.25 | 485.3 | 463.55 | 479.35 | 479.35 | +14.25 (+3.06%) | 21,120 |
| 4 May 2018 | INR | 479.65 | 479.65 | 465 | 465.1 | 465.1 | -1.75 (-0.37%) | 11,668 |
| 3 May 2018 | INR | 471.1 | 477 | 456.25 | 466.85 | 466.85 | -8.05 (-1.70%) | 33,201 |
| 2 May 2018 | INR | 480 | 487.2 | 474 | 474.9 | 474.9 | -4.8 (-1.00%) | 10,138 |
| 30 Apr 2018 | INR | 481 | 481 | 472 | 479.7 | 479.7 | +11.75 (+2.51%) | 11,957 |
| 27 Apr 2018 | INR | 475.9 | 477.35 | 462.6 | 467.95 | 467.95 | +3.95 (+0.85%) | 11,556 |
| 26 Apr 2018 | INR | 462.05 | 467.65 | 457 | 464 | 464 | -1.75 (-0.38%) | 12,474 |
| 25 Apr 2018 | INR | 470.05 | 474.9 | 460 | 465.75 | 465.75 | -9.8 (-2.06%) | 36,351 |
| 24 Apr 2018 | INR | 490 | 494 | 468 | 475.55 | 475.55 | -16.15 (-3.28%) | 29,757 |
| 23 Apr 2018 | INR | 489.95 | 518.8 | 486.05 | 491.7 | 491.7 | +3.8 (+0.78%) | 20,385 |
| 20 Apr 2018 | INR | 489 | 495 | 483.65 | 487.9 | 487.9 | -0.2 (-0.04%) | 13,597 |
| 19 Apr 2018 | INR | 484.85 | 493.65 | 483.55 | 488.1 | 488.1 | +6.65 (+1.38%) | 8,917 |
| 18 Apr 2018 | INR | 485.35 | 500 | 480.15 | 481.45 | 481.45 | -3.35 (-0.69%) | 21,656 |
| 17 Apr 2018 | INR | 487 | 489.5 | 480.1 | 484.8 | 484.8 | -2.1 (-0.43%) | 13,689 |
| 16 Apr 2018 | INR | 488.05 | 489.65 | 481.9 | 486.9 | 486.9 | -1.15 (-0.24%) | 9,896 |
| 13 Apr 2018 | INR | 482.05 | 499.95 | 482 | 488.05 | 488.05 | +2.85 (+0.59%) | 35,109 |
| 12 Apr 2018 | INR | 480.35 | 495.3 | 480.35 | 485.2 | 485.2 | +2.4 (+0.50%) | 15,471 |
| 11 Apr 2018 | INR | 484.6 | 485.95 | 471.5 | 482.8 | 482.8 | +2.25 (+0.47%) | 12,292 |
| 10 Apr 2018 | INR | 483 | 489.55 | 476.1 | 480.55 | 480.55 | +0.8 (+0.17%) | 7,676 |
| 9 Apr 2018 | INR | 487.9 | 487.9 | 476 | 479.75 | 479.75 | -0.75 (-0.16%) | 10,447 |
| 6 Apr 2018 | INR | 485.7 | 485.7 | 477.05 | 480.5 | 480.5 | +0.85 (+0.18%) | 11,542 |
| 5 Apr 2018 | INR | 480.25 | 486.35 | 476.3 | 479.65 | 479.65 | +2.75 (+0.58%) | 10,741 |
| 4 Apr 2018 | INR | 487.25 | 493.1 | 476.25 | 476.9 | 476.9 | -9.3 (-1.91%) | 9,697 |
| 3 Apr 2018 | INR | 482 | 489 | 476.65 | 486.2 | 486.2 | +11.35 (+2.39%) | 14,061 |
| 2 Apr 2018 | INR | 470.05 | 481.65 | 464.7 | 474.85 | 474.85 | +4.1 (+0.87%) | 17,331 |
| 28 Mar 2018 | INR | 466 | 475.85 | 458 | 470.75 | 470.75 | +5.2 (+1.12%) | 25,705 |
| 27 Mar 2018 | INR | 466 | 471.95 | 461 | 465.55 | 465.55 | -0.45 (-0.10%) | 27,854 |
| 26 Mar 2018 | INR | 464.95 | 469.5 | 450.05 | 466 | 466 | +0.5 (+0.11%) | 43,830 |
| 23 Mar 2018 | INR | 462.25 | 474.75 | 460 | 465.5 | 465.5 | -13.2 (-2.76%) | 24,197 |
