| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 658.7 | 661.5 | 651.1 | 654.5 | 654.5 | +1.25 (+0.19%) | 3,598 |
| 7 May 2018 | INR | 648 | 658.9 | 640.5 | 653.25 | 653.25 | +9.15 (+1.42%) | 8,029 |
| 4 May 2018 | INR | 643 | 649 | 640 | 644.1 | 644.1 | +1.95 (+0.30%) | 3,379 |
| 3 May 2018 | INR | 650 | 654.7 | 640 | 642.15 | 642.15 | -12.05 (-1.84%) | 3,420 |
| 2 May 2018 | INR | 668.75 | 669.8 | 650.5 | 654.2 | 654.2 | -10.8 (-1.62%) | 7,899 |
| 30 Apr 2018 | INR | 651 | 669 | 648 | 665 | 665 | +14.2 (+2.18%) | 9,421 |
| 27 Apr 2018 | INR | 651.05 | 665 | 648.4 | 650.8 | 650.8 | -5.7 (-0.87%) | 7,469 |
| 26 Apr 2018 | INR | 654 | 660 | 651.1 | 656.5 | 656.5 | +4 (+0.61%) | 5,606 |
| 25 Apr 2018 | INR | 660 | 660 | 645.05 | 652.5 | 652.5 | -0.75 (-0.11%) | 8,422 |
| 24 Apr 2018 | INR | 651.5 | 659 | 651.5 | 653.25 | 653.25 | -4.25 (-0.65%) | 7,760 |
| 23 Apr 2018 | INR | 643 | 661 | 635.6 | 657.5 | 657.5 | +18.1 (+2.83%) | 21,705 |
| 20 Apr 2018 | INR | 626.1 | 645 | 626.1 | 639.4 | 639.4 | +6.95 (+1.10%) | 8,984 |
| 19 Apr 2018 | INR | 617.95 | 637.1 | 617.05 | 632.45 | 632.45 | +16.8 (+2.73%) | 14,148 |
| 18 Apr 2018 | INR | 615.55 | 625 | 614.2 | 615.65 | 615.65 | +1.55 (+0.25%) | 3,299 |
| 17 Apr 2018 | INR | 615 | 623 | 613 | 614.1 | 614.1 | -1.2 (-0.20%) | 3,555 |
| 16 Apr 2018 | INR | 629 | 629 | 612 | 615.3 | 615.3 | -14.35 (-2.28%) | 5,565 |
| 13 Apr 2018 | INR | 625.5 | 633 | 623.05 | 629.65 | 629.65 | +3.95 (+0.63%) | 2,890 |
| 12 Apr 2018 | INR | 627.35 | 633 | 625 | 625.7 | 625.7 | -4.1 (-0.65%) | 5,508 |
| 11 Apr 2018 | INR | 631 | 634.5 | 624 | 629.8 | 629.8 | -0.15 (-0.02%) | 3,078 |
| 10 Apr 2018 | INR | 639.05 | 641.95 | 627.15 | 629.95 | 629.95 | -1.65 (-0.26%) | 2,986 |
| 9 Apr 2018 | INR | 624.5 | 642 | 614 | 631.6 | 631.6 | +6.7 (+1.07%) | 36,074 |
| 6 Apr 2018 | INR | 618 | 626 | 615 | 624.9 | 624.9 | +5.15 (+0.83%) | 28,491 |
| 5 Apr 2018 | INR | 616.95 | 621 | 611.2 | 619.75 | 619.75 | +10.65 (+1.75%) | 2,724 |
| 4 Apr 2018 | INR | 618.4 | 619.9 | 604.65 | 609.1 | 609.1 | -5.45 (-0.89%) | 3,156 |
| 3 Apr 2018 | INR | 616 | 619.9 | 611.55 | 614.55 | 614.55 | +2.4 (+0.39%) | 2,500 |
| 2 Apr 2018 | INR | 611.05 | 624.7 | 606.25 | 612.15 | 612.15 | -0.15 (-0.02%) | 6,419 |
| 28 Mar 2018 | INR | 617 | 624.95 | 610 | 612.3 | 612.3 | -0.65 (-0.11%) | 4,760 |
| 27 Mar 2018 | INR | 602.5 | 666 | 594 | 612.95 | 612.95 | +20.7 (+3.50%) | 14,716 |
| 26 Mar 2018 | INR | 595.05 | 595.05 | 590 | 592.25 | 592.25 | -2.05 (-0.34%) | 11,894 |
| 23 Mar 2018 | INR | 595.05 | 597.5 | 591.1 | 594.3 | 594.3 | -4.25 (-0.71%) | 10,090 |
