| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 413.1 | 417.6 | 410.55 | 413.4 | 413.4 | +0.1 (+0.02%) | 12,040 |
| 4 May 2018 | INR | 412.5 | 418 | 410 | 413.3 | 413.3 | -1.3 (-0.31%) | 15,726 |
| 3 May 2018 | INR | 417.2 | 417.2 | 411.5 | 414.6 | 414.6 | -3.45 (-0.83%) | 426,304 |
| 2 May 2018 | INR | 429 | 429 | 415 | 418.05 | 418.05 | -6.85 (-1.61%) | 24,165 |
| 30 Apr 2018 | INR | 421.85 | 429 | 420.4 | 424.9 | 424.9 | +0.6 (+0.14%) | 31,695 |
| 27 Apr 2018 | INR | 411.1 | 428 | 411.1 | 424.3 | 424.3 | +9.5 (+2.29%) | 36,441 |
| 26 Apr 2018 | INR | 417.7 | 421.9 | 413.6 | 414.8 | 414.8 | -3.75 (-0.90%) | 28,191 |
| 25 Apr 2018 | INR | 425 | 445.9 | 411.55 | 418.55 | 418.55 | -10.5 (-2.45%) | 265,422 |
| 24 Apr 2018 | INR | 418.5 | 442.25 | 414.65 | 429.05 | 429.05 | +10.3 (+2.46%) | 301,148 |
| 23 Apr 2018 | INR | 418 | 422 | 411 | 418.75 | 418.75 | +2.3 (+0.55%) | 21,738 |
| 20 Apr 2018 | INR | 409.5 | 419.25 | 406.1 | 416.45 | 416.45 | +10.1 (+2.49%) | 53,675 |
| 19 Apr 2018 | INR | 400.2 | 409.9 | 400.2 | 406.35 | 406.35 | -1.7 (-0.42%) | 19,237 |
| 18 Apr 2018 | INR | 412 | 412 | 406.55 | 408.05 | 408.05 | -5.65 (-1.37%) | 11,009 |
| 17 Apr 2018 | INR | 418.55 | 419.8 | 401 | 413.7 | 413.7 | -4.85 (-1.16%) | 40,408 |
| 16 Apr 2018 | INR | 392.4 | 423.6 | 392.4 | 418.55 | 418.55 | +20.45 (+5.14%) | 98,679 |
| 13 Apr 2018 | INR | 386.25 | 401.85 | 386.25 | 398.1 | 398.1 | +11.15 (+2.88%) | 103,970 |
| 12 Apr 2018 | INR | 388 | 389.85 | 384 | 386.95 | 386.95 | -0.05 (-0.01%) | 162,800 |
| 11 Apr 2018 | INR | 387.95 | 391 | 384 | 387 | 387 | -2.4 (-0.62%) | 150,842 |
| 10 Apr 2018 | INR | 387.15 | 392 | 385.1 | 389.4 | 389.4 | +1.2 (+0.31%) | 566,185 |
| 9 Apr 2018 | INR | 392 | 392 | 386.5 | 388.2 | 388.2 | +3.25 (+0.84%) | 147,132 |
| 6 Apr 2018 | INR | 383 | 390 | 382 | 384.95 | 384.95 | 0.0 (0.0%) | 130,399 |
| 5 Apr 2018 | INR | 383.8 | 385.9 | 382 | 384.95 | 384.95 | +3.8 (+1.00%) | 188,603 |
| 4 Apr 2018 | INR | 385.95 | 388 | 379.95 | 381.15 | 381.15 | -3.8 (-0.99%) | 165,426 |
| 3 Apr 2018 | INR | 381 | 387.05 | 380.2 | 384.95 | 384.95 | -1.1 (-0.28%) | 99,714 |
| 2 Apr 2018 | INR | 380.5 | 388.9 | 380.5 | 386.05 | 386.05 | +1.05 (+0.27%) | 64,904 |
| 28 Mar 2018 | INR | 389.35 | 391.9 | 380.95 | 385 | 385 | -4.35 (-1.12%) | 143,680 |
| 27 Mar 2018 | INR | 391.8 | 398.65 | 386.95 | 389.35 | 389.35 | -5.85 (-1.48%) | 39,522 |
| 26 Mar 2018 | INR | 382.5 | 399 | 382.5 | 395.2 | 395.2 | +9.55 (+2.48%) | 289,807 |
| 23 Mar 2018 | INR | 380 | 391.5 | 360.5 | 385.65 | 385.65 | +0.7 (+0.18%) | 87,983 |
| 22 Mar 2018 | INR | 389.75 | 390.9 | 379.05 | 384.95 | 384.95 | -3.7 (-0.95%) | 75,351 |
