| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 615 | 634.95 | 615 | 628.05 | 628.05 | +19.05 (+3.13%) | 1,717 |
| 7 May 2018 | INR | 610.05 | 644.45 | 600 | 609 | 609 | +1.85 (+0.30%) | 11,731 |
| 4 May 2018 | INR | 638.9 | 647.95 | 600 | 607.15 | 607.15 | -31.75 (-4.97%) | 11,748 |
| 3 May 2018 | INR | 625 | 648.7 | 625 | 638.9 | 638.9 | -6.45 (-1.00%) | 780 |
| 2 May 2018 | INR | 675 | 715 | 620 | 645.35 | 645.35 | -24.35 (-3.64%) | 8,277 |
| 30 Apr 2018 | INR | 699.9 | 700 | 667 | 669.7 | 669.7 | +2.8 (+0.42%) | 4,363 |
| 27 Apr 2018 | INR | 689 | 749.45 | 655 | 666.9 | 666.9 | +8.75 (+1.33%) | 6,279 |
| 26 Apr 2018 | INR | 670 | 691.9 | 640 | 658.15 | 658.15 | -18.5 (-2.73%) | 4,564 |
| 25 Apr 2018 | INR | 675 | 708 | 662.1 | 676.65 | 676.65 | -5.8 (-0.85%) | 2,645 |
| 24 Apr 2018 | INR | 709 | 717.95 | 675.1 | 682.45 | 682.45 | -16.25 (-2.33%) | 3,653 |
| 23 Apr 2018 | INR | 715 | 734.95 | 686.1 | 698.7 | 698.7 | -6.55 (-0.93%) | 3,607 |
| 20 Apr 2018 | INR | 744 | 760 | 701 | 705.25 | 705.25 | -31.2 (-4.24%) | 9,107 |
| 19 Apr 2018 | INR | 684 | 742 | 684 | 736.45 | 736.45 | +54.65 (+8.02%) | 17,349 |
| 18 Apr 2018 | INR | 660 | 700 | 655.2 | 681.8 | 681.8 | +23.3 (+3.54%) | 5,775 |
| 17 Apr 2018 | INR | 656 | 666.9 | 640.6 | 658.5 | 658.5 | +6.7 (+1.03%) | 1,504 |
| 16 Apr 2018 | INR | 621 | 670 | 621 | 651.8 | 651.8 | +30.9 (+4.98%) | 10,607 |
| 13 Apr 2018 | INR | 638 | 648.9 | 611 | 620.9 | 620.9 | -11.85 (-1.87%) | 2,156 |
| 12 Apr 2018 | INR | 625 | 655 | 625 | 632.75 | 632.75 | +5.55 (+0.88%) | 4,079 |
| 11 Apr 2018 | INR | 640.2 | 654.85 | 621 | 627.2 | 627.2 | -26.85 (-4.11%) | 2,922 |
| 10 Apr 2018 | INR | 650.05 | 675 | 634 | 654.05 | 654.05 | +9.55 (+1.48%) | 3,854 |
| 9 Apr 2018 | INR | 625 | 649.9 | 616.7 | 644.5 | 644.5 | +22.95 (+3.69%) | 4,321 |
| 6 Apr 2018 | INR | 620 | 639.65 | 581 | 621.55 | 621.55 | +26.25 (+4.41%) | 14,878 |
| 5 Apr 2018 | INR | 566.5 | 600 | 566.5 | 595.3 | 595.3 | +30.9 (+5.47%) | 10,844 |
| 4 Apr 2018 | INR | 548.1 | 572.95 | 534.15 | 564.4 | 564.4 | +29.3 (+5.48%) | 4,644 |
| 3 Apr 2018 | INR | 554.2 | 554.2 | 533 | 535.1 | 535.1 | -19.1 (-3.45%) | 18,473 |
| 2 Apr 2018 | INR | 544.75 | 559.85 | 530 | 554.2 | 554.2 | +19.35 (+3.62%) | 3,257 |
| 28 Mar 2018 | INR | 535 | 565.2 | 522.35 | 534.85 | 534.85 | +1.95 (+0.37%) | 7,376 |
| 27 Mar 2018 | INR | 518.55 | 550 | 518.55 | 532.9 | 532.9 | +18.7 (+3.64%) | 5,504 |
| 26 Mar 2018 | INR | 528.35 | 528.35 | 505.25 | 514.2 | 514.2 | -14.15 (-2.68%) | 17,904 |
| 23 Mar 2018 | INR | 529.6 | 529.85 | 511 | 528.35 | 528.35 | -1.5 (-0.28%) | 11,869 |
