| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 444.4 | 453.4 | 440.55 | 442.35 | 442.35 | -3.4 (-0.76%) | 194,140 |
| 7 May 2018 | INR | 441.85 | 451 | 438.1 | 445.75 | 445.75 | +6.25 (+1.42%) | 261,732 |
| 4 May 2018 | INR | 442.1 | 445.1 | 435.1 | 439.5 | 439.5 | -3.6 (-0.81%) | 158,547 |
| 3 May 2018 | INR | 446.5 | 448 | 438 | 443.1 | 443.1 | -6.25 (-1.39%) | 144,950 |
| 2 May 2018 | INR | 458 | 463.6 | 445.25 | 449.35 | 449.35 | -8.2 (-1.79%) | 238,886 |
| 30 Apr 2018 | INR | 457.5 | 461.95 | 454.35 | 457.55 | 457.55 | +0.05 (+0.01%) | 189,103 |
| 27 Apr 2018 | INR | 461.9 | 467.95 | 455.1 | 457.5 | 457.5 | -1.5 (-0.33%) | 260,268 |
| 26 Apr 2018 | INR | 455 | 461.85 | 452.2 | 459 | 459 | +4.7 (+1.03%) | 289,050 |
| 25 Apr 2018 | INR | 460 | 468 | 452.3 | 454.3 | 454.3 | -10.65 (-2.29%) | 398,002 |
| 24 Apr 2018 | INR | 455.3 | 470 | 448.25 | 464.95 | 464.95 | +11.2 (+2.47%) | 531,808 |
| 23 Apr 2018 | INR | 456.65 | 461.5 | 452 | 453.75 | 453.75 | -2.2 (-0.48%) | 255,953 |
| 20 Apr 2018 | INR | 463.1 | 464.6 | 451.1 | 455.95 | 455.95 | -9.65 (-2.07%) | 243,519 |
| 19 Apr 2018 | INR | 466.4 | 471 | 462.55 | 465.6 | 465.6 | +2 (+0.43%) | 247,426 |
| 18 Apr 2018 | INR | 469.3 | 472 | 460.8 | 463.6 | 463.6 | -4.1 (-0.88%) | 358,680 |
| 17 Apr 2018 | INR | 468 | 475 | 461 | 467.7 | 467.7 | -0.9 (-0.19%) | 382,842 |
| 16 Apr 2018 | INR | 455.9 | 471.6 | 451.85 | 468.6 | 468.6 | +9.85 (+2.15%) | 537,057 |
| 13 Apr 2018 | INR | 460 | 469.8 | 454.5 | 458.75 | 458.75 | -9.75 (-2.08%) | 335,872 |
| 12 Apr 2018 | INR | 473.3 | 474.5 | 465.05 | 468.5 | 468.5 | -3.1 (-0.66%) | 231,310 |
| 11 Apr 2018 | INR | 466.5 | 475.25 | 464.25 | 471.6 | 471.6 | +5.65 (+1.21%) | 397,321 |
| 10 Apr 2018 | INR | 471.8 | 474.4 | 462.5 | 465.95 | 465.95 | -4.95 (-1.05%) | 264,903 |
| 9 Apr 2018 | INR | 474.5 | 477.95 | 467.5 | 470.9 | 470.9 | -1.6 (-0.34%) | 309,030 |
| 6 Apr 2018 | INR | 462 | 481.2 | 459.05 | 472.5 | 472.5 | +12.05 (+2.62%) | 972,951 |
| 5 Apr 2018 | INR | 454.7 | 462.8 | 453 | 460.45 | 460.45 | +13.2 (+2.95%) | 365,146 |
| 4 Apr 2018 | INR | 463.95 | 471.85 | 444.1 | 447.25 | 447.25 | -14.45 (-3.13%) | 598,128 |
| 3 Apr 2018 | INR | 454 | 468 | 453 | 461.7 | 461.7 | +0.6 (+0.13%) | 654,317 |
| 2 Apr 2018 | INR | 437 | 464.7 | 435.1 | 461.1 | 461.1 | +27.7 (+6.39%) | 775,121 |
| 28 Mar 2018 | INR | 433.9 | 440.8 | 429 | 433.4 | 433.4 | -4.1 (-0.94%) | 277,592 |
| 27 Mar 2018 | INR | 434 | 444.9 | 433.1 | 437.5 | 437.5 | +5.55 (+1.28%) | 393,916 |
| 26 Mar 2018 | INR | 425.4 | 436.15 | 420.5 | 431.95 | 431.95 | +7.7 (+1.81%) | 363,805 |
| 23 Mar 2018 | INR | 426.95 | 431.65 | 420.1 | 424.25 | 424.25 | -15.45 (-3.51%) | 342,248 |
