| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 428 | 473 | 428 | 473 | 473 | +22.5 (+4.99%) | 74,084 |
| 4 May 2018 | INR | 450.5 | 450.5 | 450.5 | 450.5 | 450.5 | -23.7 (-5.00%) | 7,793 |
| 3 May 2018 | INR | 474.2 | 474.2 | 474.2 | 474.2 | 474.2 | -24.95 (-5.00%) | 3,659 |
| 2 May 2018 | INR | 514 | 514 | 499.15 | 499.15 | 499.15 | -26.25 (-5.00%) | 5,769 |
| 30 Apr 2018 | INR | 536.9 | 541.8 | 521.45 | 525.4 | 525.4 | -11.5 (-2.14%) | 208,491 |
| 27 Apr 2018 | INR | 544.9 | 556.05 | 533.2 | 536.9 | 536.9 | -10.25 (-1.87%) | 478,502 |
| 26 Apr 2018 | INR | 532.6 | 552 | 524.15 | 547.15 | 547.15 | +14.65 (+2.75%) | 897,137 |
| 25 Apr 2018 | INR | 530.4 | 552 | 523 | 532.5 | 532.5 | +1.7 (+0.32%) | 702,669 |
| 24 Apr 2018 | INR | 533 | 542.65 | 522.5 | 530.8 | 530.8 | +3.3 (+0.63%) | 687,660 |
| 23 Apr 2018 | INR | 497.05 | 547.7 | 493.65 | 527.5 | 527.5 | +33.3 (+6.74%) | 1,698,514 |
| 20 Apr 2018 | INR | 486.9 | 498.6 | 484.25 | 494.2 | 494.2 | +6.85 (+1.41%) | 373,658 |
| 19 Apr 2018 | INR | 491.8 | 503.15 | 480.6 | 487.35 | 487.35 | +0.15 (+0.03%) | 449,445 |
| 18 Apr 2018 | INR | 508 | 511.45 | 482.6 | 487.2 | 487.2 | -17.7 (-3.51%) | 323,909 |
| 17 Apr 2018 | INR | 514.2 | 522 | 501.5 | 504.9 | 504.9 | -4.7 (-0.92%) | 527,197 |
| 16 Apr 2018 | INR | 481.5 | 522.4 | 475 | 509.6 | 509.6 | +18.8 (+3.83%) | 1,488,900 |
| 13 Apr 2018 | INR | 482 | 512.4 | 478 | 490.8 | 490.8 | +8.45 (+1.75%) | 1,252,772 |
| 12 Apr 2018 | INR | 506 | 516 | 473.55 | 482.35 | 482.35 | -4.95 (-1.02%) | 1,989,294 |
| 11 Apr 2018 | INR | 407.9 | 487.3 | 402 | 487.3 | 487.3 | +81.2 (+20.00%) | 2,014,450 |
| 10 Apr 2018 | INR | 415.85 | 419.95 | 404 | 406.1 | 406.1 | -6.95 (-1.68%) | 63,150 |
| 9 Apr 2018 | INR | 414.1 | 424.5 | 412 | 413.05 | 413.05 | +2.25 (+0.55%) | 125,304 |
| 6 Apr 2018 | INR | 425 | 432 | 397 | 410.8 | 410.8 | -0.3 (-0.07%) | 638,677 |
| 5 Apr 2018 | INR | 407 | 411.1 | 399.1 | 411.1 | 411.1 | +19.55 (+4.99%) | 267,300 |
| 4 Apr 2018 | INR | 384.5 | 394.8 | 377.2 | 391.55 | 391.55 | +15.55 (+4.14%) | 459,603 |
| 3 Apr 2018 | INR | 367.8 | 376 | 358.5 | 376 | 376 | +17.9 (+5.00%) | 126,423 |
| 2 Apr 2018 | INR | 349.8 | 358.1 | 343 | 358.1 | 358.1 | +17.05 (+5.00%) | 50,105 |
| 28 Mar 2018 | INR | 345 | 345.9 | 339 | 341.05 | 341.05 | -6.3 (-1.81%) | 31,267 |
| 27 Mar 2018 | INR | 348 | 359.9 | 344.65 | 347.35 | 347.35 | +4.05 (+1.18%) | 97,930 |
| 26 Mar 2018 | INR | 347 | 349.4 | 334.25 | 343.3 | 343.3 | +2.35 (+0.69%) | 75,506 |
| 23 Mar 2018 | INR | 340.75 | 352.5 | 340.75 | 340.95 | 340.95 | -17.7 (-4.94%) | 76,910 |
| 22 Mar 2018 | INR | 367.05 | 377 | 355 | 358.65 | 358.65 | -7.25 (-1.98%) | 67,878 |
