| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 572.15 | 584 | 550 | 560.85 | 560.85 | -12.05 (-2.10%) | 2,775 |
| 7 May 2018 | INR | 579.5 | 579.9 | 570 | 572.9 | 572.9 | -6.65 (-1.15%) | 2,455 |
| 4 May 2018 | INR | 580 | 588.95 | 572.1 | 579.55 | 579.55 | -3.7 (-0.63%) | 3,350 |
| 3 May 2018 | INR | 584 | 598 | 581.55 | 583.25 | 583.25 | -3 (-0.51%) | 2,129 |
| 2 May 2018 | INR | 589 | 605 | 581.1 | 586.25 | 586.25 | -5.65 (-0.95%) | 3,532 |
| 30 Apr 2018 | INR | 587.35 | 604 | 587.35 | 591.9 | 591.9 | +0.15 (+0.03%) | 2,823 |
| 27 Apr 2018 | INR | 599.5 | 599.5 | 587.5 | 591.75 | 591.75 | +2.55 (+0.43%) | 2,943 |
| 26 Apr 2018 | INR | 587.35 | 595 | 587.35 | 589.2 | 589.2 | -6.15 (-1.03%) | 1,533 |
| 25 Apr 2018 | INR | 594 | 596.95 | 585 | 595.35 | 595.35 | +3.4 (+0.57%) | 1,943 |
| 24 Apr 2018 | INR | 588 | 601.8 | 586 | 591.95 | 591.95 | +1.6 (+0.27%) | 3,298 |
| 23 Apr 2018 | INR | 598 | 608.85 | 586 | 590.35 | 590.35 | -7.9 (-1.32%) | 4,053 |
| 20 Apr 2018 | INR | 589.05 | 600 | 585 | 598.25 | 598.25 | +7.5 (+1.27%) | 1,893 |
| 19 Apr 2018 | INR | 599 | 600 | 587.1 | 590.75 | 590.75 | -4.25 (-0.71%) | 4,264 |
| 18 Apr 2018 | INR | 597.4 | 605.85 | 590 | 595 | 595 | -7.7 (-1.28%) | 2,262 |
| 17 Apr 2018 | INR | 600 | 615 | 595.05 | 602.7 | 602.7 | +1.3 (+0.22%) | 4,583 |
| 16 Apr 2018 | INR | 601.05 | 617 | 595.3 | 601.4 | 601.4 | -6.35 (-1.04%) | 2,224 |
| 13 Apr 2018 | INR | 595.2 | 613.45 | 595.2 | 607.75 | 607.75 | +10.75 (+1.80%) | 10,545 |
| 12 Apr 2018 | INR | 601 | 601 | 595 | 597 | 597 | -4.2 (-0.70%) | 2,587 |
| 11 Apr 2018 | INR | 600.4 | 611.95 | 598.05 | 601.2 | 601.2 | -4.3 (-0.71%) | 1,739 |
| 10 Apr 2018 | INR | 617.7 | 618 | 598 | 605.5 | 605.5 | -0.15 (-0.02%) | 2,867 |
| 9 Apr 2018 | INR | 616.9 | 619.95 | 602.6 | 605.65 | 605.65 | -6.6 (-1.08%) | 2,915 |
| 6 Apr 2018 | INR | 605.3 | 624 | 604 | 612.25 | 612.25 | +0.1 (+0.02%) | 5,083 |
| 5 Apr 2018 | INR | 605 | 615 | 601.15 | 612.15 | 612.15 | +10.1 (+1.68%) | 3,772 |
| 4 Apr 2018 | INR | 646 | 646.7 | 593 | 602.05 | 602.05 | -13.9 (-2.26%) | 12,791 |
| 3 Apr 2018 | INR | 615.95 | 615.95 | 595 | 615.95 | 615.95 | +29.3 (+4.99%) | 6,725 |
| 2 Apr 2018 | INR | 564 | 586.65 | 550.05 | 586.65 | 586.65 | +27.9 (+4.99%) | 2,973 |
| 28 Mar 2018 | INR | 556 | 563.9 | 547.2 | 558.75 | 558.75 | -2.4 (-0.43%) | 2,372 |
| 27 Mar 2018 | INR | 545.45 | 566.2 | 545.45 | 561.15 | 561.15 | +15.7 (+2.88%) | 8,487 |
| 26 Mar 2018 | INR | 544 | 555 | 530 | 545.45 | 545.45 | -4.4 (-0.80%) | 13,182 |
| 23 Mar 2018 | INR | 555 | 560 | 541.35 | 549.85 | 549.85 | -15.9 (-2.81%) | 6,700 |
