| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 479 | 487 | 471 | 472.75 | 236.375 | -6 (-1.25%) | 6,046 |
| 7 May 2018 | INR | 477 | 499.8 | 471.3 | 478.75 | 239.375 | +1.65 (+0.35%) | 7,410 |
| 4 May 2018 | INR | 486.25 | 491.95 | 470 | 477.1 | 238.55 | -9.15 (-1.88%) | 6,556 |
| 3 May 2018 | INR | 490 | 497.9 | 486 | 486.25 | 243.125 | -3.25 (-0.66%) | 2,141 |
| 2 May 2018 | INR | 487.6 | 505 | 471.1 | 489.5 | 244.75 | +3.45 (+0.71%) | 8,187 |
| 30 Apr 2018 | INR | 498.95 | 499.85 | 485 | 486.05 | 243.025 | -11.65 (-2.34%) | 9,828 |
| 27 Apr 2018 | INR | 501 | 510.7 | 495 | 497.7 | 248.85 | -4.95 (-0.98%) | 7,376 |
| 26 Apr 2018 | INR | 507.2 | 513.95 | 501 | 502.65 | 251.325 | -5.55 (-1.09%) | 16,796 |
| 25 Apr 2018 | INR | 521 | 521 | 507 | 508.2 | 254.1 | -3.55 (-0.69%) | 5,181 |
| 24 Apr 2018 | INR | 510 | 528 | 510 | 511.75 | 255.875 | +2.4 (+0.47%) | 12,883 |
| 23 Apr 2018 | INR | 523 | 523 | 505 | 509.35 | 254.675 | +0.15 (+0.03%) | 11,202 |
| 20 Apr 2018 | INR | 508.4 | 518.8 | 508 | 509.2 | 254.6 | -6.45 (-1.25%) | 4,538 |
| 19 Apr 2018 | INR | 512 | 526.55 | 512 | 515.65 | 257.825 | +3.95 (+0.77%) | 3,977 |
| 18 Apr 2018 | INR | 511 | 517.8 | 509.1 | 511.7 | 255.85 | -2.45 (-0.48%) | 5,462 |
| 17 Apr 2018 | INR | 520 | 520 | 511 | 514.15 | 257.075 | -2.15 (-0.42%) | 3,321 |
| 16 Apr 2018 | INR | 516.55 | 525 | 511.15 | 516.3 | 258.15 | -7.15 (-1.37%) | 4,763 |
| 13 Apr 2018 | INR | 515.1 | 535 | 515.1 | 523.45 | 261.725 | +3.6 (+0.69%) | 8,129 |
| 12 Apr 2018 | INR | 522.3 | 528.55 | 516.95 | 519.85 | 259.925 | -2.45 (-0.47%) | 8,031 |
| 11 Apr 2018 | INR | 527 | 539 | 515.05 | 522.3 | 261.15 | -8.05 (-1.52%) | 5,091 |
| 10 Apr 2018 | INR | 531 | 541.75 | 525 | 530.35 | 265.175 | -1.35 (-0.25%) | 5,489 |
| 9 Apr 2018 | INR | 535 | 548.9 | 528 | 531.7 | 265.85 | +0.9 (+0.17%) | 9,354 |
| 6 Apr 2018 | INR | 525 | 532 | 520.45 | 530.8 | 265.4 | +1.35 (+0.25%) | 5,616 |
| 5 Apr 2018 | INR | 525 | 549 | 525 | 529.45 | 264.725 | +13.9 (+2.70%) | 10,145 |
| 4 Apr 2018 | INR | 534 | 553.9 | 505 | 515.55 | 257.775 | -11.8 (-2.24%) | 17,351 |
| 3 Apr 2018 | INR | 501 | 530 | 501 | 527.35 | 263.675 | +12.45 (+2.42%) | 6,002 |
| 2 Apr 2018 | INR | 490 | 516.95 | 490 | 514.9 | 257.45 | +28.65 (+5.89%) | 7,594 |
| 28 Mar 2018 | INR | 490 | 492.5 | 482.5 | 486.25 | 243.125 | -8.75 (-1.77%) | 8,937 |
| 27 Mar 2018 | INR | 487.9 | 497 | 475 | 495 | 247.5 | +20.15 (+4.24%) | 18,885 |
| 26 Mar 2018 | INR | 485.35 | 490.35 | 470 | 474.85 | 237.425 | -15.5 (-3.16%) | 21,528 |
| 23 Mar 2018 | INR | 490 | 497.5 | 481 | 490.35 | 245.175 | -15.8 (-3.12%) | 12,968 |
