| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 654 | 654.95 | 648.1 | 652.1 | 130.42 | -1.6 (-0.24%) | 2,552 |
| 7 May 2018 | INR | 661.15 | 662 | 653.15 | 653.7 | 130.74 | -7.45 (-1.13%) | 2,047 |
| 4 May 2018 | INR | 652.1 | 665 | 651.2 | 661.15 | 132.23 | +5.9 (+0.90%) | 7,399 |
| 3 May 2018 | INR | 652.3 | 659 | 652.3 | 655.25 | 131.05 | -2.65 (-0.40%) | 1,564 |
| 2 May 2018 | INR | 660.9 | 660.9 | 653.5 | 657.9 | 131.58 | -3.8 (-0.57%) | 2,748 |
| 30 Apr 2018 | INR | 656.1 | 664.8 | 656.05 | 661.7 | 132.34 | +1.7 (+0.26%) | 3,238 |
| 27 Apr 2018 | INR | 656 | 664 | 656 | 660 | 132 | +1.45 (+0.22%) | 62,192 |
| 26 Apr 2018 | INR | 655 | 662 | 654.1 | 658.55 | 131.71 | +6.1 (+0.93%) | 1,128 |
| 25 Apr 2018 | INR | 659.45 | 660 | 651 | 652.45 | 130.49 | -3.15 (-0.48%) | 3,302 |
| 24 Apr 2018 | INR | 655.6 | 659.65 | 653.5 | 655.6 | 131.12 | -2.15 (-0.33%) | 1,409 |
| 23 Apr 2018 | INR | 660 | 663.05 | 655.25 | 657.75 | 131.55 | +2.95 (+0.45%) | 3,359 |
| 20 Apr 2018 | INR | 650 | 665 | 650 | 654.8 | 130.96 | +2.9 (+0.44%) | 1,327 |
| 19 Apr 2018 | INR | 649.95 | 657 | 649.35 | 651.9 | 130.38 | -0.35 (-0.05%) | 1,917 |
| 18 Apr 2018 | INR | 655 | 660.7 | 651 | 652.25 | 130.45 | -6.6 (-1.00%) | 3,715 |
| 17 Apr 2018 | INR | 664.05 | 664.95 | 656.5 | 658.85 | 131.77 | -5.2 (-0.78%) | 3,042 |
| 16 Apr 2018 | INR | 659 | 666 | 659 | 664.05 | 132.81 | +5.25 (+0.80%) | 2,863 |
| 13 Apr 2018 | INR | 660 | 664.5 | 655.25 | 658.8 | 131.76 | +1.9 (+0.29%) | 13,228 |
| 12 Apr 2018 | INR | 659 | 662.3 | 655.05 | 656.9 | 131.38 | +0.75 (+0.11%) | 2,032 |
| 11 Apr 2018 | INR | 659.95 | 662 | 655 | 656.15 | 131.23 | -0.1 (-0.02%) | 4,626 |
| 10 Apr 2018 | INR | 661 | 664.75 | 655.5 | 656.25 | 131.25 | +0.15 (+0.02%) | 2,106 |
| 9 Apr 2018 | INR | 660 | 660 | 652 | 656.1 | 131.22 | -0.95 (-0.14%) | 2,935 |
| 6 Apr 2018 | INR | 658.1 | 662.7 | 655 | 657.05 | 131.41 | +0.25 (+0.04%) | 1,928 |
| 5 Apr 2018 | INR | 660 | 664.05 | 655 | 656.8 | 131.36 | -1.55 (-0.24%) | 4,131 |
| 4 Apr 2018 | INR | 659 | 665 | 655 | 658.35 | 131.67 | +3.25 (+0.50%) | 4,781 |
| 3 Apr 2018 | INR | 654.5 | 661.6 | 651.25 | 655.1 | 131.02 | 0.0 (0.0%) | 4,253 |
| 2 Apr 2018 | INR | 658.5 | 658.5 | 653 | 655.1 | 131.02 | +3.8 (+0.58%) | 11,633 |
| 28 Mar 2018 | INR | 655 | 658.5 | 647.2 | 651.3 | 130.26 | +3.4 (+0.52%) | 2,291 |
| 27 Mar 2018 | INR | 660 | 660 | 645 | 647.9 | 129.58 | -6.1 (-0.93%) | 2,963 |
| 26 Mar 2018 | INR | 658 | 658.5 | 647.55 | 654 | 130.8 | -4.75 (-0.72%) | 6,662 |
| 23 Mar 2018 | INR | 656.35 | 663 | 650 | 658.75 | 131.75 | -10.1 (-1.51%) | 5,711 |
