| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 623 | 646 | 623 | 629.85 | 629.85 | +0.3 (+0.05%) | 10,116 |
| 7 May 2018 | INR | 640.05 | 643.6 | 627.35 | 629.55 | 629.55 | -10.95 (-1.71%) | 11,016 |
| 4 May 2018 | INR | 642 | 657.85 | 633.65 | 640.5 | 640.5 | -1.6 (-0.25%) | 12,047 |
| 3 May 2018 | INR | 631.1 | 666.25 | 622.8 | 642.1 | 642.1 | +7.8 (+1.23%) | 22,222 |
| 2 May 2018 | INR | 632 | 643.65 | 630.05 | 634.3 | 634.3 | -4.3 (-0.67%) | 6,838 |
| 30 Apr 2018 | INR | 650.9 | 653.5 | 634 | 638.6 | 638.6 | -7.6 (-1.18%) | 9,936 |
| 27 Apr 2018 | INR | 650.95 | 663.45 | 641.95 | 646.2 | 646.2 | -3.15 (-0.49%) | 8,813 |
| 26 Apr 2018 | INR | 661 | 666 | 643.8 | 649.35 | 649.35 | -9.4 (-1.43%) | 14,820 |
| 25 Apr 2018 | INR | 670.25 | 673.05 | 655 | 658.75 | 658.75 | -11.05 (-1.65%) | 8,512 |
| 24 Apr 2018 | INR | 674 | 680 | 668 | 669.8 | 669.8 | -0.95 (-0.14%) | 8,468 |
| 23 Apr 2018 | INR | 673.6 | 688 | 667 | 670.75 | 670.75 | -6.5 (-0.96%) | 35,384 |
| 20 Apr 2018 | INR | 675 | 685 | 665 | 677.25 | 677.25 | +6.45 (+0.96%) | 40,669 |
| 19 Apr 2018 | INR | 673 | 680 | 663 | 670.8 | 670.8 | +2.2 (+0.33%) | 18,790 |
| 18 Apr 2018 | INR | 684.65 | 687.15 | 665.1 | 668.6 | 668.6 | -9.45 (-1.39%) | 19,408 |
| 17 Apr 2018 | INR | 663.5 | 688.4 | 663.5 | 678.05 | 678.05 | +16.5 (+2.49%) | 26,533 |
| 16 Apr 2018 | INR | 663 | 675 | 657.05 | 661.55 | 661.55 | -10.3 (-1.53%) | 8,122 |
| 13 Apr 2018 | INR | 677.5 | 688 | 666.6 | 671.85 | 671.85 | -4.7 (-0.69%) | 29,401 |
| 12 Apr 2018 | INR | 682.6 | 690 | 674.1 | 676.55 | 676.55 | -7.35 (-1.07%) | 11,979 |
| 11 Apr 2018 | INR | 678 | 696.95 | 676 | 683.9 | 683.9 | -0.5 (-0.07%) | 16,888 |
| 10 Apr 2018 | INR | 691 | 699.5 | 670.15 | 684.4 | 684.4 | -3.9 (-0.57%) | 55,242 |
| 9 Apr 2018 | INR | 650 | 694.25 | 650 | 688.3 | 688.3 | +29.75 (+4.52%) | 46,105 |
| 6 Apr 2018 | INR | 646.75 | 666.6 | 646.3 | 658.55 | 658.55 | +5.65 (+0.87%) | 14,417 |
| 5 Apr 2018 | INR | 649.9 | 658.7 | 643.9 | 652.9 | 652.9 | +11.9 (+1.86%) | 19,166 |
| 4 Apr 2018 | INR | 659.15 | 665.7 | 632 | 641 | 641 | -13.5 (-2.06%) | 26,684 |
| 3 Apr 2018 | INR | 664 | 669.05 | 642 | 654.5 | 654.5 | -9.6 (-1.45%) | 34,693 |
| 2 Apr 2018 | INR | 617.7 | 677.55 | 613.85 | 664.1 | 664.1 | +53.15 (+8.70%) | 103,527 |
| 28 Mar 2018 | INR | 610 | 623 | 605 | 610.95 | 610.95 | -3.75 (-0.61%) | 29,742 |
| 27 Mar 2018 | INR | 620 | 627.15 | 611 | 614.7 | 614.7 | -0.25 (-0.04%) | 18,994 |
| 26 Mar 2018 | INR | 618 | 633 | 602.15 | 614.95 | 614.95 | -6.9 (-1.11%) | 33,859 |
| 23 Mar 2018 | INR | 632.5 | 633.95 | 614.2 | 621.85 | 621.85 | -18.55 (-2.90%) | 23,197 |
