| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 425.3 | 440 | 424.85 | 431.6 | 431.6 | +6.65 (+1.56%) | 141,464 |
| 7 May 2018 | INR | 423.25 | 427.8 | 420.8 | 424.95 | 424.95 | +0.95 (+0.22%) | 86,576 |
| 4 May 2018 | INR | 427.8 | 436.05 | 420.6 | 424 | 424 | -0.85 (-0.20%) | 193,629 |
| 3 May 2018 | INR | 424.5 | 431.95 | 418.15 | 424.85 | 424.85 | +0.3 (+0.07%) | 128,919 |
| 2 May 2018 | INR | 432 | 432 | 412.4 | 424.55 | 424.55 | -5 (-1.16%) | 158,784 |
| 30 Apr 2018 | INR | 431.2 | 441.05 | 423.6 | 429.55 | 429.55 | +0.45 (+0.10%) | 132,084 |
| 27 Apr 2018 | INR | 425.7 | 432.5 | 420 | 429.1 | 429.1 | +4.75 (+1.12%) | 111,000 |
| 26 Apr 2018 | INR | 433.1 | 441.85 | 419.35 | 424.35 | 424.35 | -5.65 (-1.31%) | 152,044 |
| 25 Apr 2018 | INR | 448.9 | 452.35 | 426.85 | 430 | 430 | -19.1 (-4.25%) | 246,300 |
| 24 Apr 2018 | INR | 452.9 | 470 | 444.55 | 449.1 | 449.1 | +0.5 (+0.11%) | 272,080 |
| 23 Apr 2018 | INR | 434.7 | 463.5 | 425.75 | 448.6 | 448.6 | +12.05 (+2.76%) | 658,148 |
| 20 Apr 2018 | INR | 431.1 | 447 | 427.05 | 436.55 | 436.55 | +5.45 (+1.26%) | 212,061 |
| 19 Apr 2018 | INR | 418.95 | 438.65 | 416 | 431.1 | 431.1 | +15.3 (+3.68%) | 419,739 |
| 18 Apr 2018 | INR | 396.35 | 419.7 | 395.6 | 415.8 | 415.8 | +20.15 (+5.09%) | 277,256 |
| 17 Apr 2018 | INR | 400 | 405 | 393 | 395.65 | 395.65 | -3.2 (-0.80%) | 327,746 |
| 16 Apr 2018 | INR | 400 | 405.85 | 396.4 | 398.85 | 398.85 | -4.55 (-1.13%) | 108,992 |
| 13 Apr 2018 | INR | 407 | 410.95 | 401.95 | 403.4 | 403.4 | -4.65 (-1.14%) | 75,560 |
| 12 Apr 2018 | INR | 407.45 | 411.85 | 406 | 408.05 | 408.05 | -0.55 (-0.13%) | 97,833 |
| 11 Apr 2018 | INR | 406.95 | 412 | 402 | 408.6 | 408.6 | +3.85 (+0.95%) | 97,433 |
| 10 Apr 2018 | INR | 418 | 419.7 | 402 | 404.75 | 404.75 | -13.7 (-3.27%) | 116,803 |
| 9 Apr 2018 | INR | 413.4 | 422.1 | 411.45 | 418.45 | 418.45 | +5.45 (+1.32%) | 109,474 |
| 6 Apr 2018 | INR | 408.25 | 419.25 | 405.25 | 413 | 413 | +3.25 (+0.79%) | 126,377 |
| 5 Apr 2018 | INR | 412.35 | 416.5 | 404.05 | 409.75 | 409.75 | -0.65 (-0.16%) | 126,081 |
| 4 Apr 2018 | INR | 415 | 417.65 | 401.2 | 410.4 | 410.4 | -4.45 (-1.07%) | 117,014 |
| 3 Apr 2018 | INR | 418.5 | 422 | 410.6 | 414.85 | 414.85 | -4 (-0.95%) | 118,532 |
| 2 Apr 2018 | INR | 426 | 431.65 | 416 | 418.85 | 418.85 | -6.45 (-1.52%) | 210,180 |
| 28 Mar 2018 | INR | 420.95 | 430 | 407.85 | 425.3 | 425.3 | +4.85 (+1.15%) | 347,008 |
| 27 Mar 2018 | INR | 409.9 | 425.05 | 407 | 420.45 | 420.45 | +13.8 (+3.39%) | 182,745 |
| 26 Mar 2018 | INR | 402.3 | 415 | 399.2 | 406.65 | 406.65 | +6.35 (+1.59%) | 144,460 |
| 23 Mar 2018 | INR | 406 | 409.1 | 392.1 | 400.3 | 400.3 | -14.4 (-3.47%) | 105,450 |
