| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 605.85 | 605.85 | 589.95 | 590.6 | 590.6 | -8.5 (-1.42%) | 3,227 |
| 7 May 2018 | INR | 600 | 602 | 592.15 | 599.1 | 599.1 | -2.25 (-0.37%) | 1,045 |
| 4 May 2018 | INR | 602.75 | 605 | 592 | 601.35 | 601.35 | +0.25 (+0.04%) | 160 |
| 3 May 2018 | INR | 591.95 | 606 | 581 | 601.1 | 601.1 | +9.1 (+1.54%) | 526 |
| 2 May 2018 | INR | 601 | 601 | 592 | 592 | 592 | -9.35 (-1.55%) | 101 |
| 30 Apr 2018 | INR | 605 | 612 | 592.75 | 601.35 | 601.35 | -3.5 (-0.58%) | 550 |
| 27 Apr 2018 | INR | 610 | 614.95 | 585.05 | 604.85 | 604.85 | -3.15 (-0.52%) | 4,410 |
| 26 Apr 2018 | INR | 597.9 | 609 | 589.5 | 608 | 608 | -2.1 (-0.34%) | 453 |
| 25 Apr 2018 | INR | 593.5 | 615 | 590.75 | 610.1 | 610.1 | +5.45 (+0.90%) | 66 |
| 24 Apr 2018 | INR | 604.1 | 610 | 595.7 | 604.65 | 604.65 | -11.8 (-1.91%) | 328 |
| 23 Apr 2018 | INR | 604.4 | 625 | 591 | 616.45 | 616.45 | +14.75 (+2.45%) | 14,940 |
| 20 Apr 2018 | INR | 602.1 | 610.8 | 591.85 | 601.7 | 601.7 | -10.55 (-1.72%) | 2,081 |
| 19 Apr 2018 | INR | 610 | 630 | 600.05 | 612.25 | 612.25 | +16.55 (+2.78%) | 4,208 |
| 18 Apr 2018 | INR | 567.3 | 620.8 | 567.3 | 595.7 | 595.7 | +28.7 (+5.06%) | 7,672 |
| 17 Apr 2018 | INR | 571.8 | 576 | 567 | 567 | 567 | +5 (+0.89%) | 237 |
| 16 Apr 2018 | INR | 572.2 | 581.55 | 560.5 | 562 | 562 | -10.55 (-1.84%) | 251,254 |
| 13 Apr 2018 | INR | 560.4 | 578.95 | 560.4 | 572.55 | 572.55 | +25.75 (+4.71%) | 889 |
| 12 Apr 2018 | INR | 547.75 | 561.6 | 539.8 | 546.8 | 546.8 | -2.2 (-0.40%) | 640 |
| 11 Apr 2018 | INR | 544.95 | 550 | 544.95 | 549 | 549 | +0.15 (+0.03%) | 3 |
| 10 Apr 2018 | INR | 546.55 | 552.9 | 542.15 | 548.85 | 548.85 | -2.6 (-0.47%) | 294 |
| 9 Apr 2018 | INR | 555.25 | 555.3 | 537.7 | 551.45 | 551.45 | +0.95 (+0.17%) | 458 |
| 6 Apr 2018 | INR | 543.2 | 554.55 | 538.6 | 550.5 | 550.5 | +0.85 (+0.15%) | 216 |
| 5 Apr 2018 | INR | 543.55 | 549.65 | 540.2 | 549.65 | 549.65 | +11.7 (+2.17%) | 338 |
| 4 Apr 2018 | INR | 549.6 | 566 | 534.15 | 537.95 | 537.95 | -5.45 (-1.00%) | 1,625 |
| 3 Apr 2018 | INR | 539.8 | 549.5 | 539.8 | 543.4 | 543.4 | +13.15 (+2.48%) | 229 |
| 2 Apr 2018 | INR | 538 | 539.75 | 526.7 | 530.25 | 530.25 | +8.85 (+1.70%) | 186 |
| 28 Mar 2018 | INR | 520.35 | 533.8 | 504.55 | 521.4 | 521.4 | -9.55 (-1.80%) | 868 |
| 27 Mar 2018 | INR | 500 | 538 | 500 | 530.95 | 530.95 | +46.9 (+9.69%) | 3,299 |
| 26 Mar 2018 | INR | 482 | 488 | 473.45 | 484.05 | 484.05 | +14.9 (+3.18%) | 41,004 |
| 23 Mar 2018 | INR | 458 | 479.9 | 447 | 469.15 | 469.15 | -2.15 (-0.46%) | 2,316 |
