| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 695 | 695 | 661.1 | 665.7 | 665.7 | -17.95 (-2.63%) | 4,848 |
| 7 May 2018 | INR | 675 | 688 | 670.05 | 683.65 | 683.65 | +11.25 (+1.67%) | 2,872 |
| 4 May 2018 | INR | 671.95 | 686.95 | 666.65 | 672.4 | 672.4 | +0.45 (+0.07%) | 3,131 |
| 3 May 2018 | INR | 700 | 700 | 668 | 671.95 | 671.95 | -16 (-2.33%) | 3,341 |
| 2 May 2018 | INR | 699.8 | 720 | 681 | 687.95 | 687.95 | -10.4 (-1.49%) | 9,821 |
| 30 Apr 2018 | INR | 690 | 703.95 | 681.15 | 698.35 | 698.35 | +17.2 (+2.53%) | 5,166 |
| 27 Apr 2018 | INR | 671 | 704.5 | 667.55 | 681.15 | 681.15 | +5.6 (+0.83%) | 8,440 |
| 26 Apr 2018 | INR | 684 | 685 | 671.2 | 675.55 | 675.55 | -0.25 (-0.04%) | 1,745 |
| 25 Apr 2018 | INR | 677.9 | 700 | 656.1 | 675.8 | 675.8 | -1.1 (-0.16%) | 6,138 |
| 24 Apr 2018 | INR | 635.5 | 688 | 635.5 | 676.9 | 676.9 | +29.55 (+4.56%) | 8,651 |
| 23 Apr 2018 | INR | 627.05 | 650 | 627.05 | 647.35 | 647.35 | +6.45 (+1.01%) | 5,276 |
| 20 Apr 2018 | INR | 635 | 646 | 625 | 640.9 | 640.9 | +10.35 (+1.64%) | 7,100 |
| 19 Apr 2018 | INR | 625 | 633.8 | 621.2 | 630.55 | 630.55 | +10.05 (+1.62%) | 2,171 |
| 18 Apr 2018 | INR | 624 | 640 | 607.2 | 620.5 | 620.5 | +13.25 (+2.18%) | 6,319 |
| 17 Apr 2018 | INR | 614 | 625 | 602 | 607.25 | 607.25 | -22.1 (-3.51%) | 8,242 |
| 16 Apr 2018 | INR | 610 | 633.85 | 610 | 629.35 | 629.35 | +8.15 (+1.31%) | 2,559 |
| 13 Apr 2018 | INR | 601.3 | 629.95 | 601.3 | 621.2 | 621.2 | +0.95 (+0.15%) | 2,301 |
| 12 Apr 2018 | INR | 630 | 635 | 615.2 | 620.25 | 620.25 | -11.05 (-1.75%) | 2,192 |
| 11 Apr 2018 | INR | 601 | 636 | 601 | 631.3 | 631.3 | +1.4 (+0.22%) | 3,207 |
| 10 Apr 2018 | INR | 634.7 | 643 | 620 | 629.9 | 629.9 | +2.5 (+0.40%) | 3,523 |
| 9 Apr 2018 | INR | 626.25 | 635 | 610.05 | 627.4 | 627.4 | +11.65 (+1.89%) | 7,841 |
| 6 Apr 2018 | INR | 594 | 619.9 | 592.25 | 615.75 | 615.75 | +3.5 (+0.57%) | 2,694 |
| 5 Apr 2018 | INR | 609.95 | 615 | 590.15 | 612.25 | 612.25 | +18 (+3.03%) | 7,557 |
| 4 Apr 2018 | INR | 607.95 | 614.75 | 582.15 | 594.25 | 594.25 | -11.35 (-1.87%) | 4,168 |
| 3 Apr 2018 | INR | 598.35 | 609 | 588.05 | 605.6 | 605.6 | +18 (+3.06%) | 5,605 |
| 2 Apr 2018 | INR | 563.5 | 596.95 | 563.5 | 587.6 | 587.6 | +24.05 (+4.27%) | 3,136 |
| 28 Mar 2018 | INR | 569 | 595 | 555.3 | 563.55 | 563.55 | -9.2 (-1.61%) | 2,501 |
| 27 Mar 2018 | INR | 558 | 584 | 552 | 572.75 | 572.75 | +24.25 (+4.42%) | 6,252 |
| 26 Mar 2018 | INR | 551.1 | 572.8 | 540 | 548.5 | 548.5 | -13.6 (-2.42%) | 9,660 |
| 23 Mar 2018 | INR | 573 | 573 | 548.85 | 562.1 | 562.1 | -14.3 (-2.48%) | 17,568 |
