| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 400.05 | 407 | 399.1 | 404.5 | 404.5 | +4.8 (+1.20%) | 3,428 |
| 7 May 2018 | INR | 396 | 409.8 | 391 | 399.7 | 399.7 | +3.8 (+0.96%) | 4,746 |
| 4 May 2018 | INR | 405.9 | 417.65 | 395 | 395.9 | 395.9 | -2.8 (-0.70%) | 18,857 |
| 3 May 2018 | INR | 402.85 | 407.65 | 395.1 | 398.7 | 398.7 | -6.9 (-1.70%) | 8,705 |
| 2 May 2018 | INR | 419.5 | 419.5 | 395.1 | 405.6 | 405.6 | -3 (-0.73%) | 10,536 |
| 30 Apr 2018 | INR | 428 | 430 | 405.1 | 408.6 | 408.6 | -19.2 (-4.49%) | 39,237 |
| 27 Apr 2018 | INR | 457 | 479.95 | 426 | 427.8 | 427.8 | -37.9 (-8.14%) | 53,657 |
| 26 Apr 2018 | INR | 474.35 | 480 | 461.1 | 465.7 | 465.7 | -8.65 (-1.82%) | 5,165 |
| 25 Apr 2018 | INR | 489.55 | 489.55 | 470.6 | 474.35 | 474.35 | -12.85 (-2.64%) | 3,337 |
| 24 Apr 2018 | INR | 489.9 | 496 | 480.15 | 487.2 | 487.2 | +6.35 (+1.32%) | 16,722 |
| 23 Apr 2018 | INR | 470 | 496 | 470 | 480.85 | 480.85 | +16.55 (+3.56%) | 21,513 |
| 20 Apr 2018 | INR | 458 | 479.5 | 457.05 | 464.3 | 464.3 | +7.25 (+1.59%) | 13,387 |
| 19 Apr 2018 | INR | 457.2 | 463.45 | 455 | 457.05 | 457.05 | -2.85 (-0.62%) | 2,633 |
| 18 Apr 2018 | INR | 457.95 | 464.95 | 451.05 | 459.9 | 459.9 | +5.75 (+1.27%) | 14,418 |
| 17 Apr 2018 | INR | 437.25 | 459.85 | 436 | 454.15 | 454.15 | +8 (+1.79%) | 12,770 |
| 16 Apr 2018 | INR | 428 | 452 | 415 | 446.15 | 446.15 | +14.65 (+3.40%) | 9,537 |
| 13 Apr 2018 | INR | 430 | 437 | 428 | 431.5 | 431.5 | -1.25 (-0.29%) | 3,153 |
| 12 Apr 2018 | INR | 414.5 | 433.95 | 412 | 432.75 | 432.75 | +14.2 (+3.39%) | 5,724 |
| 11 Apr 2018 | INR | 414.7 | 422.6 | 411 | 418.55 | 418.55 | +4.1 (+0.99%) | 1,446 |
| 10 Apr 2018 | INR | 415 | 419.45 | 409.95 | 414.45 | 414.45 | -3.9 (-0.93%) | 2,591 |
| 9 Apr 2018 | INR | 418.7 | 423 | 406.2 | 418.35 | 418.35 | +4.3 (+1.04%) | 2,865 |
| 6 Apr 2018 | INR | 415 | 417 | 406 | 414.05 | 414.05 | +5.05 (+1.23%) | 1,881 |
| 5 Apr 2018 | INR | 409.7 | 412.4 | 401.35 | 409 | 409 | +7.55 (+1.88%) | 1,248 |
| 4 Apr 2018 | INR | 398 | 411 | 398 | 401.45 | 401.45 | -0.45 (-0.11%) | 1,958 |
| 3 Apr 2018 | INR | 385.05 | 406 | 383 | 401.9 | 401.9 | +12.85 (+3.30%) | 2,144 |
| 2 Apr 2018 | INR | 374.25 | 390.05 | 370 | 389.05 | 389.05 | +14.85 (+3.97%) | 27,836 |
| 28 Mar 2018 | INR | 371 | 375.95 | 370 | 374.2 | 374.2 | -0.6 (-0.16%) | 1,470 |
| 27 Mar 2018 | INR | 382.9 | 384.7 | 370.1 | 374.8 | 374.8 | +4.05 (+1.09%) | 17,902 |
| 26 Mar 2018 | INR | 376 | 387 | 365.85 | 370.75 | 370.75 | -9.4 (-2.47%) | 27,418 |
| 23 Mar 2018 | INR | 375 | 390 | 374 | 380.15 | 380.15 | -1.05 (-0.28%) | 10,096 |
