| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 580 | 584 | 568.55 | 575.3 | 575.3 | -1.35 (-0.23%) | 52,848 |
| 7 May 2018 | INR | 577 | 584 | 575 | 576.65 | 576.65 | +0.6 (+0.10%) | 32,935 |
| 4 May 2018 | INR | 586.05 | 589.8 | 562.6 | 576.05 | 576.05 | -10 (-1.71%) | 33,280 |
| 3 May 2018 | INR | 577.95 | 599 | 572 | 586.05 | 586.05 | +10.55 (+1.83%) | 99,095 |
| 2 May 2018 | INR | 577.5 | 585 | 572.5 | 575.5 | 575.5 | -0.35 (-0.06%) | 46,519 |
| 30 Apr 2018 | INR | 592 | 594.7 | 571.5 | 575.85 | 575.85 | -9.45 (-1.61%) | 67,736 |
| 27 Apr 2018 | INR | 583.05 | 604.8 | 580.45 | 585.3 | 585.3 | +2.45 (+0.42%) | 138,377 |
| 26 Apr 2018 | INR | 574.3 | 585 | 573.05 | 582.85 | 582.85 | +7.15 (+1.24%) | 144,786 |
| 25 Apr 2018 | INR | 580 | 585 | 570.55 | 575.7 | 575.7 | -3.6 (-0.62%) | 123,080 |
| 24 Apr 2018 | INR | 581.5 | 585 | 575 | 579.3 | 579.3 | +2.1 (+0.36%) | 121,952 |
| 23 Apr 2018 | INR | 581.9 | 585 | 570 | 577.2 | 577.2 | -0.75 (-0.13%) | 125,474 |
| 20 Apr 2018 | INR | 587.9 | 594.45 | 570.75 | 577.95 | 577.95 | -8.4 (-1.43%) | 127,853 |
| 19 Apr 2018 | INR | 592.4 | 610 | 567 | 586.35 | 586.35 | -1.9 (-0.32%) | 376,815 |
| 18 Apr 2018 | INR | 536 | 634.6 | 533.6 | 588.25 | 588.25 | +55.65 (+10.45%) | 1,414,579 |
| 17 Apr 2018 | INR | 525 | 537 | 520 | 532.6 | 532.6 | +6.5 (+1.24%) | 105,357 |
| 16 Apr 2018 | INR | 507.4 | 534.35 | 503.8 | 526.1 | 526.1 | +17.2 (+3.38%) | 226,699 |
| 13 Apr 2018 | INR | 500.85 | 527.4 | 491.2 | 508.9 | 508.9 | +10.5 (+2.11%) | 183,135 |
| 12 Apr 2018 | INR | 507.1 | 508 | 495.1 | 498.4 | 498.4 | -11.75 (-2.30%) | 65,739 |
| 11 Apr 2018 | INR | 510.4 | 517.95 | 503.3 | 510.15 | 510.15 | +2.65 (+0.52%) | 254,359 |
| 10 Apr 2018 | INR | 469 | 515 | 466 | 507.5 | 507.5 | +42.1 (+9.05%) | 696,377 |
| 9 Apr 2018 | INR | 463.8 | 475 | 462.05 | 465.4 | 465.4 | +3.6 (+0.78%) | 47,659 |
| 6 Apr 2018 | INR | 470.8 | 470.8 | 460 | 461.8 | 461.8 | -9.5 (-2.02%) | 38,677 |
| 5 Apr 2018 | INR | 440.05 | 475 | 440 | 471.3 | 471.3 | +32.4 (+7.38%) | 194,109 |
| 4 Apr 2018 | INR | 438.5 | 442.9 | 434.5 | 438.9 | 438.9 | +4.4 (+1.01%) | 17,835 |
| 3 Apr 2018 | INR | 430 | 445.7 | 430 | 434.5 | 434.5 | -1.55 (-0.36%) | 19,270 |
| 2 Apr 2018 | INR | 441 | 443.5 | 431.25 | 436.05 | 436.05 | -4 (-0.91%) | 8,766 |
| 28 Mar 2018 | INR | 425.05 | 444.2 | 425.05 | 440.05 | 440.05 | +4.9 (+1.13%) | 53,672 |
| 27 Mar 2018 | INR | 427.85 | 439.9 | 416.2 | 435.15 | 435.15 | +12.85 (+3.04%) | 49,127 |
| 26 Mar 2018 | INR | 414.5 | 429.4 | 412.85 | 422.3 | 422.3 | +1.75 (+0.42%) | 34,430 |
| 23 Mar 2018 | INR | 408.9 | 422.9 | 408.85 | 420.55 | 420.55 | +0.5 (+0.12%) | 30,916 |
