| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 640 | 640 | 606 | 612.95 | 612.95 | -3.25 (-0.53%) | 1,432 |
| 7 May 2018 | INR | 640 | 640 | 604 | 616.2 | 616.2 | -2.1 (-0.34%) | 1,196 |
| 4 May 2018 | INR | 625 | 638.9 | 618 | 618.3 | 618.3 | -5.55 (-0.89%) | 1,248 |
| 3 May 2018 | INR | 634.9 | 664 | 620 | 623.85 | 623.85 | +1.7 (+0.27%) | 10,425 |
| 2 May 2018 | INR | 585.8 | 629 | 585.8 | 622.15 | 622.15 | +24.35 (+4.07%) | 3,242 |
| 30 Apr 2018 | INR | 590 | 598 | 585 | 597.8 | 597.8 | +2.1 (+0.35%) | 958 |
| 27 Apr 2018 | INR | 623 | 623 | 591 | 595.7 | 595.7 | -12.8 (-2.10%) | 2,514 |
| 26 Apr 2018 | INR | 621.3 | 638.8 | 600 | 608.5 | 608.5 | -11.05 (-1.78%) | 3,209 |
| 25 Apr 2018 | INR | 615.45 | 640 | 611.6 | 619.55 | 619.55 | -8.85 (-1.41%) | 2,024 |
| 24 Apr 2018 | INR | 580.05 | 633.95 | 580 | 628.4 | 628.4 | +43.65 (+7.46%) | 4,286 |
| 23 Apr 2018 | INR | 635 | 635 | 580 | 584.75 | 584.75 | -17.8 (-2.95%) | 2,026 |
| 20 Apr 2018 | INR | 620 | 620 | 571 | 602.55 | 602.55 | -21.7 (-3.48%) | 4,944 |
| 19 Apr 2018 | INR | 657 | 657 | 620 | 624.25 | 624.25 | -9.85 (-1.55%) | 1,504 |
| 18 Apr 2018 | INR | 631 | 641 | 630 | 634.1 | 634.1 | -3.75 (-0.59%) | 1,974 |
| 17 Apr 2018 | INR | 660.1 | 660.1 | 631.2 | 637.85 | 637.85 | -14.6 (-2.24%) | 4,309 |
| 16 Apr 2018 | INR | 641 | 670 | 630.45 | 652.45 | 652.45 | +12 (+1.87%) | 12,215 |
| 13 Apr 2018 | INR | 638.05 | 665 | 624 | 640.45 | 640.45 | +2.4 (+0.38%) | 5,893 |
| 12 Apr 2018 | INR | 633 | 650 | 616.1 | 638.05 | 638.05 | -14.85 (-2.27%) | 14,889 |
| 11 Apr 2018 | INR | 649 | 678.85 | 616 | 652.9 | 652.9 | +4.2 (+0.65%) | 42,785 |
| 10 Apr 2018 | INR | 573 | 653.3 | 560 | 648.7 | 648.7 | +104.25 (+19.15%) | 61,060 |
| 9 Apr 2018 | INR | 466 | 556.85 | 465 | 544.45 | 544.45 | +80.4 (+17.33%) | 25,326 |
| 6 Apr 2018 | INR | 470 | 475 | 458.05 | 464.05 | 464.05 | -5.45 (-1.16%) | 2,166 |
| 5 Apr 2018 | INR | 465 | 475 | 458 | 469.5 | 469.5 | +7.95 (+1.72%) | 887 |
| 4 Apr 2018 | INR | 469 | 469.95 | 452 | 461.55 | 461.55 | +7.2 (+1.58%) | 1,695 |
| 3 Apr 2018 | INR | 466 | 466 | 452 | 454.35 | 454.35 | -11.1 (-2.38%) | 1,433 |
| 2 Apr 2018 | INR | 475 | 475 | 455 | 465.45 | 465.45 | +9.15 (+2.01%) | 2,113 |
| 28 Mar 2018 | INR | 470 | 474 | 450.1 | 456.3 | 456.3 | -17.2 (-3.63%) | 717 |
| 27 Mar 2018 | INR | 460 | 475 | 456.5 | 473.5 | 473.5 | +16.45 (+3.60%) | 903 |
| 26 Mar 2018 | INR | 455 | 462 | 439 | 457.05 | 457.05 | -3 (-0.65%) | 3,399 |
| 23 Mar 2018 | INR | 450 | 468 | 440.1 | 460.05 | 460.05 | -0.85 (-0.18%) | 3,658 |
