| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 650 | 650 | 647.85 | 647.85 | 647.85 | -13.4 (-2.03%) | 25 |
| 7 May 2018 | INR | 660 | 669.9 | 642.05 | 661.25 | 661.25 | -1.65 (-0.25%) | 644 |
| 4 May 2018 | INR | 659.95 | 665 | 655 | 662.9 | 662.9 | +11.9 (+1.83%) | 520 |
| 3 May 2018 | INR | 646.2 | 663 | 646.2 | 651 | 651 | -1.9 (-0.29%) | 1,270 |
| 2 May 2018 | INR | 660 | 679.3 | 647.25 | 652.9 | 652.9 | +15.75 (+2.47%) | 2,879 |
| 30 Apr 2018 | INR | 639.9 | 654.8 | 636.1 | 637.15 | 637.15 | +7.05 (+1.12%) | 1,928 |
| 27 Apr 2018 | INR | 617.9 | 638 | 617.9 | 630.1 | 630.1 | +1.65 (+0.26%) | 133 |
| 26 Apr 2018 | INR | 605 | 639.8 | 605 | 628.45 | 628.45 | +8.45 (+1.36%) | 452 |
| 25 Apr 2018 | INR | 609 | 629.65 | 609 | 620 | 620 | +1.1 (+0.18%) | 720 |
| 24 Apr 2018 | INR | 610 | 623.4 | 609 | 618.9 | 618.9 | -9.85 (-1.57%) | 646 |
| 23 Apr 2018 | INR | 600 | 628.75 | 600 | 628.75 | 628.75 | +27.75 (+4.62%) | 33 |
| 20 Apr 2018 | INR | 600.05 | 609.8 | 600 | 601 | 601 | -4 (-0.66%) | 231 |
| 19 Apr 2018 | INR | 605 | 606 | 605 | 605 | 605 | +2.9 (+0.48%) | 340 |
| 18 Apr 2018 | INR | 602.05 | 602.25 | 602 | 602.1 | 602.1 | -8.85 (-1.45%) | 50 |
| 17 Apr 2018 | INR | 611 | 620 | 605 | 610.95 | 610.95 | -6.05 (-0.98%) | 189 |
| 16 Apr 2018 | INR | 600.75 | 632 | 600.75 | 617 | 617 | -3 (-0.48%) | 537 |
| 13 Apr 2018 | INR | 620 | 634.9 | 620 | 620 | 620 | -9.1 (-1.45%) | 433 |
| 12 Apr 2018 | INR | 610 | 633 | 610 | 629.1 | 629.1 | +23 (+3.79%) | 523 |
| 11 Apr 2018 | INR | 595 | 606.1 | 595 | 606.1 | 606.1 | +10.15 (+1.70%) | 7 |
| 10 Apr 2018 | INR | 601 | 619 | 586.7 | 595.95 | 595.95 | -17.75 (-2.89%) | 524 |
| 9 Apr 2018 | INR | 606.05 | 618 | 605.1 | 613.7 | 613.7 | +0.3 (+0.05%) | 157 |
| 6 Apr 2018 | INR | 620 | 624 | 610.5 | 613.4 | 613.4 | -4.6 (-0.74%) | 429 |
| 5 Apr 2018 | INR | 605 | 624 | 600.15 | 618 | 618 | +5 (+0.82%) | 945 |
| 4 Apr 2018 | INR | 600 | 615 | 600 | 613 | 613 | +3.5 (+0.57%) | 68 |
| 3 Apr 2018 | INR | 586 | 617 | 586 | 609.5 | 609.5 | +16.5 (+2.78%) | 4,011 |
| 2 Apr 2018 | INR | 569.1 | 593 | 569.1 | 593 | 593 | +20.3 (+3.54%) | 7 |
| 28 Mar 2018 | INR | 582.55 | 582.55 | 570 | 572.7 | 572.7 | -2.95 (-0.51%) | 438 |
| 27 Mar 2018 | INR | 571.4 | 585.6 | 570 | 575.65 | 575.65 | +15.55 (+2.78%) | 213 |
| 26 Mar 2018 | INR | 560 | 574.25 | 555.25 | 560.1 | 560.1 | -3.8 (-0.67%) | 2,593 |
| 23 Mar 2018 | INR | 571.5 | 571.5 | 557 | 563.9 | 563.9 | -13.1 (-2.27%) | 1,013 |
