| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 454 | 454 | 434.5 | 438.45 | 438.45 | -14.1 (-3.12%) | 24,615 |
| 9 May 2018 | INR | 459.05 | 460 | 450 | 452.55 | 452.55 | -7.1 (-1.54%) | 28,451 |
| 8 May 2018 | INR | 455 | 462.3 | 444.9 | 459.65 | 459.65 | +1.85 (+0.40%) | 85,681 |
| 7 May 2018 | INR | 454.9 | 464.35 | 450.5 | 457.8 | 457.8 | +7.1 (+1.58%) | 48,877 |
| 4 May 2018 | INR | 450.3 | 461.85 | 446.5 | 450.7 | 450.7 | -0.6 (-0.13%) | 45,195 |
| 3 May 2018 | INR | 458.1 | 464.3 | 445.25 | 451.3 | 451.3 | -5.85 (-1.28%) | 38,336 |
| 2 May 2018 | INR | 466 | 477.55 | 454.35 | 457.15 | 457.15 | -8.8 (-1.89%) | 45,821 |
| 30 Apr 2018 | INR | 482 | 494.35 | 461.3 | 465.95 | 465.95 | -14.45 (-3.01%) | 111,934 |
| 27 Apr 2018 | INR | 494.8 | 494.95 | 476 | 480.4 | 480.4 | -9.9 (-2.02%) | 56,486 |
| 26 Apr 2018 | INR | 488.45 | 504.4 | 487.2 | 490.3 | 490.3 | +0.75 (+0.15%) | 61,767 |
| 25 Apr 2018 | INR | 490.1 | 514.9 | 476.3 | 489.55 | 489.55 | -2.65 (-0.54%) | 392,760 |
| 24 Apr 2018 | INR | 496 | 510 | 488.1 | 492.2 | 492.2 | -6.6 (-1.32%) | 180,921 |
| 23 Apr 2018 | INR | 487.9 | 515 | 479.15 | 498.8 | 498.8 | +15 (+3.10%) | 294,016 |
| 20 Apr 2018 | INR | 479.7 | 490 | 476.6 | 483.8 | 483.8 | +2.85 (+0.59%) | 87,306 |
| 19 Apr 2018 | INR | 470.3 | 499 | 466 | 480.95 | 480.95 | +10.65 (+2.26%) | 186,966 |
| 18 Apr 2018 | INR | 478.75 | 479 | 465.25 | 470.3 | 470.3 | -5.85 (-1.23%) | 50,141 |
| 17 Apr 2018 | INR | 478.25 | 484 | 471.15 | 476.15 | 476.15 | -2.05 (-0.43%) | 111,104 |
| 16 Apr 2018 | INR | 460 | 484.2 | 460 | 478.2 | 478.2 | +4 (+0.84%) | 87,825 |
| 13 Apr 2018 | INR | 466 | 487 | 457.5 | 474.2 | 474.2 | +11.25 (+2.43%) | 371,585 |
| 12 Apr 2018 | INR | 469 | 483.4 | 458.3 | 462.95 | 462.95 | -3.35 (-0.72%) | 196,387 |
| 11 Apr 2018 | INR | 475 | 476 | 457.8 | 466.3 | 466.3 | -14.2 (-2.96%) | 279,135 |
| 10 Apr 2018 | INR | 415 | 489.6 | 415 | 480.5 | 480.5 | +72.5 (+17.77%) | 1,519,787 |
| 9 Apr 2018 | INR | 388.8 | 423.7 | 373.1 | 408 | 408 | +22.3 (+5.78%) | 174,660 |
| 6 Apr 2018 | INR | 396.1 | 396.1 | 383 | 385.7 | 385.7 | -8.95 (-2.27%) | 17,738 |
| 5 Apr 2018 | INR | 399 | 402 | 390 | 394.65 | 394.65 | +1.05 (+0.27%) | 22,475 |
| 4 Apr 2018 | INR | 411.95 | 411.95 | 391.45 | 393.6 | 393.6 | -11.1 (-2.74%) | 33,004 |
| 3 Apr 2018 | INR | 387.6 | 407.45 | 383.6 | 404.7 | 404.7 | +19.3 (+5.01%) | 43,869 |
| 2 Apr 2018 | INR | 362.25 | 389.75 | 355.05 | 385.4 | 385.4 | +30.2 (+8.50%) | 46,677 |
| 28 Mar 2018 | INR | 372 | 375.85 | 353 | 355.2 | 355.2 | -17 (-4.57%) | 34,871 |
| 27 Mar 2018 | INR | 374.9 | 376.65 | 368.2 | 372.2 | 372.2 | +4.85 (+1.32%) | 16,956 |
