| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 622.45 | 625 | 617 | 618.65 | 618.65 | -3.8 (-0.61%) | 408 |
| 7 May 2018 | INR | 631 | 632.8 | 614.6 | 622.45 | 622.45 | -7 (-1.11%) | 1,269 |
| 4 May 2018 | INR | 615.7 | 634.9 | 610.35 | 629.45 | 629.45 | +13.4 (+2.18%) | 2,080 |
| 3 May 2018 | INR | 608.05 | 626.5 | 608.05 | 616.05 | 616.05 | +4.2 (+0.69%) | 159 |
| 2 May 2018 | INR | 621.3 | 622 | 611.1 | 611.85 | 611.85 | -13.2 (-2.11%) | 462 |
| 30 Apr 2018 | INR | 622.15 | 629.75 | 616.5 | 625.05 | 625.05 | -3.05 (-0.49%) | 288 |
| 27 Apr 2018 | INR | 617.95 | 630 | 617.95 | 628.1 | 628.1 | +9.35 (+1.51%) | 649 |
| 26 Apr 2018 | INR | 624.8 | 625 | 614 | 618.75 | 618.75 | +3.2 (+0.52%) | 268 |
| 25 Apr 2018 | INR | 615 | 620 | 612.95 | 615.55 | 615.55 | -2.7 (-0.44%) | 522 |
| 24 Apr 2018 | INR | 605.55 | 622.95 | 601.8 | 618.25 | 618.25 | +12.9 (+2.13%) | 652 |
| 23 Apr 2018 | INR | 604.15 | 610.95 | 598 | 605.35 | 605.35 | -7 (-1.14%) | 934 |
| 20 Apr 2018 | INR | 601.35 | 614 | 587.3 | 612.35 | 612.35 | +3.25 (+0.53%) | 206 |
| 19 Apr 2018 | INR | 613.1 | 615 | 600.3 | 609.1 | 609.1 | -2.15 (-0.35%) | 485 |
| 18 Apr 2018 | INR | 597.35 | 615 | 583.05 | 611.25 | 611.25 | +8.95 (+1.49%) | 927 |
| 17 Apr 2018 | INR | 610 | 610 | 600.1 | 602.3 | 602.3 | -2 (-0.33%) | 347 |
| 16 Apr 2018 | INR | 605.35 | 614.25 | 600.8 | 604.3 | 604.3 | -1.15 (-0.19%) | 202 |
| 13 Apr 2018 | INR | 614.85 | 621 | 601.3 | 605.45 | 605.45 | -10.55 (-1.71%) | 376 |
| 12 Apr 2018 | INR | 610.5 | 619.85 | 601 | 616 | 616 | +1.15 (+0.19%) | 326 |
| 11 Apr 2018 | INR | 617.85 | 619.95 | 612.15 | 614.85 | 614.85 | -3.5 (-0.57%) | 377 |
| 10 Apr 2018 | INR | 614.05 | 627.9 | 613 | 618.35 | 618.35 | -2.45 (-0.39%) | 823 |
| 9 Apr 2018 | INR | 626.85 | 626.85 | 611.95 | 620.8 | 620.8 | +0.8 (+0.13%) | 381 |
| 6 Apr 2018 | INR | 610.25 | 622 | 606.05 | 620 | 620 | +5.55 (+0.90%) | 1,755 |
| 5 Apr 2018 | INR | 601.55 | 622 | 597.5 | 614.45 | 614.45 | +11.85 (+1.97%) | 1,702 |
| 4 Apr 2018 | INR | 602.4 | 609.15 | 593.05 | 602.6 | 602.6 | -4.45 (-0.73%) | 333 |
| 3 Apr 2018 | INR | 602.45 | 611.8 | 599.85 | 607.05 | 607.05 | -3.8 (-0.62%) | 532 |
| 2 Apr 2018 | INR | 594.5 | 614.95 | 594 | 610.85 | 610.85 | +16.25 (+2.73%) | 3,362 |
| 28 Mar 2018 | INR | 591.05 | 606.45 | 583.05 | 594.6 | 594.6 | -13.55 (-2.23%) | 2,521 |
| 27 Mar 2018 | INR | 575 | 628.9 | 567 | 608.15 | 608.15 | +42.65 (+7.54%) | 38,440 |
| 26 Mar 2018 | INR | 570.1 | 576.45 | 553.75 | 565.5 | 565.5 | -7.1 (-1.24%) | 6,551 |
| 23 Mar 2018 | INR | 554.15 | 579.8 | 546.05 | 572.6 | 572.6 | +10.5 (+1.87%) | 3,972 |
