| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 536.95 | 552 | 536.35 | 543.35 | 543.35 | +9.3 (+1.74%) | 17,095 |
| 9 May 2018 | INR | 530.25 | 542.1 | 530.25 | 534.05 | 534.05 | +5.95 (+1.13%) | 8,243 |
| 8 May 2018 | INR | 526.25 | 531 | 526 | 528.1 | 528.1 | +2.45 (+0.47%) | 3,303 |
| 7 May 2018 | INR | 531.3 | 533.95 | 511 | 525.65 | 525.65 | -2.85 (-0.54%) | 9,748 |
| 4 May 2018 | INR | 532.65 | 534 | 519.4 | 528.5 | 528.5 | -1.6 (-0.30%) | 9,045 |
| 3 May 2018 | INR | 548.6 | 548.6 | 525 | 530.1 | 530.1 | -14.85 (-2.73%) | 5,716 |
| 2 May 2018 | INR | 539 | 546.3 | 536.3 | 544.95 | 544.95 | +9.9 (+1.85%) | 19,397 |
| 30 Apr 2018 | INR | 527.9 | 537 | 525.1 | 535.05 | 535.05 | +11.95 (+2.28%) | 18,425 |
| 27 Apr 2018 | INR | 519.9 | 531.5 | 505.3 | 523.1 | 523.1 | +10.15 (+1.98%) | 16,476 |
| 26 Apr 2018 | INR | 508 | 519.9 | 502 | 512.95 | 512.95 | +4.95 (+0.97%) | 19,891 |
| 25 Apr 2018 | INR | 523 | 523 | 503.1 | 508 | 508 | -7.4 (-1.44%) | 8,066 |
| 24 Apr 2018 | INR | 505.85 | 520 | 502 | 515.4 | 515.4 | +12.65 (+2.52%) | 46,742 |
| 23 Apr 2018 | INR | 505 | 509 | 500.5 | 502.75 | 502.75 | -0.7 (-0.14%) | 6,446 |
| 20 Apr 2018 | INR | 506.5 | 509.55 | 496 | 503.45 | 503.45 | -4.1 (-0.81%) | 5,447 |
| 19 Apr 2018 | INR | 496.05 | 513 | 496.05 | 507.55 | 507.55 | +6.2 (+1.24%) | 3,338 |
| 18 Apr 2018 | INR | 513.6 | 513.6 | 500 | 501.35 | 501.35 | -4.5 (-0.89%) | 6,407 |
| 17 Apr 2018 | INR | 514.9 | 515 | 500.25 | 505.85 | 505.85 | +0.05 (+0.01%) | 8,752 |
| 16 Apr 2018 | INR | 498.05 | 511.9 | 498 | 505.8 | 505.8 | +10.6 (+2.14%) | 5,958 |
| 13 Apr 2018 | INR | 500 | 509.15 | 491.05 | 495.2 | 495.2 | -6 (-1.20%) | 8,067 |
| 12 Apr 2018 | INR | 507.3 | 511.9 | 498 | 501.2 | 501.2 | -6.1 (-1.20%) | 5,026 |
| 11 Apr 2018 | INR | 515.35 | 522.5 | 498 | 507.3 | 507.3 | -5.2 (-1.01%) | 9,427 |
| 10 Apr 2018 | INR | 512 | 520 | 511 | 512.5 | 512.5 | -2.15 (-0.42%) | 3,112 |
| 9 Apr 2018 | INR | 521 | 529 | 509 | 514.65 | 514.65 | -7.35 (-1.41%) | 10,403 |
| 6 Apr 2018 | INR | 528.9 | 530.75 | 517.05 | 522 | 522 | -0.3 (-0.06%) | 9,846 |
| 5 Apr 2018 | INR | 525 | 529.4 | 507.5 | 522.3 | 522.3 | +0.85 (+0.16%) | 2,375 |
| 4 Apr 2018 | INR | 513.35 | 533.1 | 513.35 | 521.45 | 521.45 | +13.35 (+2.63%) | 12,782 |
| 3 Apr 2018 | INR | 500 | 509.7 | 499 | 508.1 | 508.1 | +10.85 (+2.18%) | 3,927 |
| 2 Apr 2018 | INR | 500.65 | 500.65 | 488 | 497.25 | 497.25 | +8.75 (+1.79%) | 2,287 |
| 28 Mar 2018 | INR | 492 | 494 | 485.15 | 488.5 | 488.5 | -2.5 (-0.51%) | 3,821 |
| 27 Mar 2018 | INR | 498.5 | 503 | 486 | 491 | 491 | -4.5 (-0.91%) | 10,657 |
