| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 612.05 | 620.15 | 609.55 | 613.85 | 613.85 | +3.65 (+0.60%) | 16,040 |
| 7 May 2018 | INR | 616.15 | 621.65 | 606.95 | 610.2 | 610.2 | -5.95 (-0.97%) | 24,064 |
| 4 May 2018 | INR | 610 | 618.2 | 609.45 | 616.15 | 616.15 | +1.9 (+0.31%) | 7,803 |
| 3 May 2018 | INR | 623.25 | 624.15 | 612.5 | 614.25 | 614.25 | -15.2 (-2.41%) | 55,441 |
| 2 May 2018 | INR | 614.5 | 634.55 | 614.5 | 629.45 | 629.45 | +7.5 (+1.21%) | 76,597 |
| 30 Apr 2018 | INR | 625.35 | 628 | 615 | 621.95 | 621.95 | +1.25 (+0.20%) | 1,496,803 |
| 27 Apr 2018 | INR | 616.15 | 625 | 616.15 | 620.7 | 620.7 | +1.15 (+0.19%) | 4,697 |
| 26 Apr 2018 | INR | 625 | 630 | 616.65 | 619.55 | 619.55 | -6.95 (-1.11%) | 9,212 |
| 25 Apr 2018 | INR | 628.45 | 633 | 625.15 | 626.5 | 626.5 | -4.55 (-0.72%) | 12,434 |
| 24 Apr 2018 | INR | 631.3 | 637 | 627.5 | 631.05 | 631.05 | -0.6 (-0.09%) | 13,919 |
| 23 Apr 2018 | INR | 628.4 | 638.75 | 625.7 | 631.65 | 631.65 | +3.4 (+0.54%) | 11,194 |
| 20 Apr 2018 | INR | 625.5 | 633.25 | 622 | 628.25 | 628.25 | +7.05 (+1.13%) | 12,956 |
| 19 Apr 2018 | INR | 615 | 625.5 | 615 | 621.2 | 621.2 | -0.15 (-0.02%) | 8,296 |
| 18 Apr 2018 | INR | 620.5 | 628.6 | 618.2 | 621.35 | 621.35 | -1.8 (-0.29%) | 8,684 |
| 17 Apr 2018 | INR | 615 | 627.7 | 615 | 623.15 | 623.15 | +2.55 (+0.41%) | 10,727 |
| 16 Apr 2018 | INR | 634.65 | 634.65 | 615 | 620.6 | 620.6 | -13.95 (-2.20%) | 24,930 |
| 13 Apr 2018 | INR | 650 | 650 | 629.5 | 634.55 | 634.55 | -2 (-0.31%) | 21,657 |
| 12 Apr 2018 | INR | 653.05 | 659.35 | 633.85 | 636.55 | 636.55 | -23.15 (-3.51%) | 13,605 |
| 11 Apr 2018 | INR | 654.05 | 660.9 | 649.7 | 659.7 | 659.7 | +6 (+0.92%) | 11,255 |
| 10 Apr 2018 | INR | 662.95 | 664.2 | 643.75 | 653.7 | 653.7 | -6.75 (-1.02%) | 14,739 |
| 9 Apr 2018 | INR | 657 | 670.9 | 654.85 | 660.45 | 660.45 | +4.4 (+0.67%) | 16,398 |
| 6 Apr 2018 | INR | 651.1 | 659 | 649.4 | 656.05 | 656.05 | +0.25 (+0.04%) | 5,637 |
| 5 Apr 2018 | INR | 650 | 660.6 | 648.1 | 655.8 | 655.8 | +16.75 (+2.62%) | 9,325 |
| 4 Apr 2018 | INR | 653.6 | 661.9 | 635.15 | 639.05 | 639.05 | -12.65 (-1.94%) | 17,978 |
| 3 Apr 2018 | INR | 637.45 | 655.15 | 636.7 | 651.7 | 651.7 | +15.55 (+2.44%) | 24,781 |
| 2 Apr 2018 | INR | 623.55 | 641.7 | 620.55 | 636.15 | 636.15 | +15 (+2.41%) | 13,160 |
| 28 Mar 2018 | INR | 624.85 | 629.4 | 619.3 | 621.15 | 621.15 | -4.7 (-0.75%) | 5,517 |
| 27 Mar 2018 | INR | 622 | 628.15 | 621 | 625.85 | 625.85 | +5.75 (+0.93%) | 5,466 |
| 26 Mar 2018 | INR | 620 | 623.45 | 617.55 | 620.1 | 620.1 | +2 (+0.32%) | 20,985 |
| 23 Mar 2018 | INR | 619.1 | 623.3 | 615 | 618.1 | 618.1 | -9.75 (-1.55%) | 13,622 |
