| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 609.5 | 609.5 | 594.85 | 599.8 | 599.8 | -9.7 (-1.59%) | 5,727 |
| 7 May 2018 | INR | 611 | 623.8 | 605 | 609.5 | 609.5 | -6.15 (-1.00%) | 3,122 |
| 4 May 2018 | INR | 624.8 | 624.8 | 612 | 615.65 | 615.65 | +1.1 (+0.18%) | 1,869 |
| 3 May 2018 | INR | 626 | 626 | 608.1 | 614.55 | 614.55 | -3.3 (-0.53%) | 2,582 |
| 2 May 2018 | INR | 626.65 | 631.9 | 612.3 | 617.85 | 617.85 | -11.05 (-1.76%) | 3,924 |
| 30 Apr 2018 | INR | 639.7 | 639.7 | 619.05 | 628.9 | 628.9 | -5.7 (-0.90%) | 12,813 |
| 27 Apr 2018 | INR | 658.65 | 658.7 | 630 | 634.6 | 634.6 | -15.25 (-2.35%) | 3,263 |
| 26 Apr 2018 | INR | 655.45 | 660.9 | 645 | 649.85 | 649.85 | +1.65 (+0.25%) | 11,881 |
| 25 Apr 2018 | INR | 645 | 659.05 | 633.1 | 648.2 | 648.2 | +5 (+0.78%) | 16,520 |
| 24 Apr 2018 | INR | 614.95 | 667 | 606.05 | 643.2 | 643.2 | +35.85 (+5.90%) | 30,430 |
| 23 Apr 2018 | INR | 609.7 | 614 | 601.7 | 607.35 | 607.35 | +2.5 (+0.41%) | 4,502 |
| 20 Apr 2018 | INR | 605.15 | 614.95 | 602 | 604.85 | 604.85 | -8.65 (-1.41%) | 10,295 |
| 19 Apr 2018 | INR | 602 | 614 | 602 | 613.5 | 613.5 | +8 (+1.32%) | 3,996 |
| 18 Apr 2018 | INR | 600.05 | 614 | 600.05 | 605.5 | 605.5 | +3.05 (+0.51%) | 3,414 |
| 17 Apr 2018 | INR | 604.05 | 612.65 | 601.05 | 602.45 | 602.45 | -10.15 (-1.66%) | 3,893 |
| 16 Apr 2018 | INR | 609.9 | 615 | 604.55 | 612.6 | 612.6 | +1.5 (+0.25%) | 2,309 |
| 13 Apr 2018 | INR | 594.05 | 614.5 | 594.05 | 611.1 | 611.1 | +5.55 (+0.92%) | 4,492 |
| 12 Apr 2018 | INR | 613.6 | 618.7 | 600 | 605.55 | 605.55 | -8.05 (-1.31%) | 4,971 |
| 11 Apr 2018 | INR | 607 | 620 | 597.8 | 613.6 | 613.6 | +4.2 (+0.69%) | 5,956 |
| 10 Apr 2018 | INR | 615 | 618 | 603.15 | 609.4 | 609.4 | -1.05 (-0.17%) | 4,389 |
| 9 Apr 2018 | INR | 602 | 615 | 602 | 610.45 | 610.45 | -0.5 (-0.08%) | 4,578 |
| 6 Apr 2018 | INR | 605.35 | 612.35 | 595.9 | 610.95 | 610.95 | +9.05 (+1.50%) | 4,250 |
| 5 Apr 2018 | INR | 604.95 | 604.95 | 597.5 | 601.9 | 601.9 | +4.7 (+0.79%) | 3,352 |
| 4 Apr 2018 | INR | 596.7 | 605 | 589.65 | 597.2 | 597.2 | +6.4 (+1.08%) | 9,751 |
| 3 Apr 2018 | INR | 612.35 | 612.35 | 588.9 | 590.8 | 590.8 | -19.45 (-3.19%) | 20,225 |
| 2 Apr 2018 | INR | 605 | 624.45 | 605 | 610.25 | 610.25 | +15.75 (+2.65%) | 8,862 |
| 28 Mar 2018 | INR | 595 | 607 | 591.5 | 594.5 | 594.5 | -8.7 (-1.44%) | 10,117 |
| 27 Mar 2018 | INR | 590 | 615 | 590 | 603.2 | 603.2 | +8.9 (+1.50%) | 9,443 |
| 26 Mar 2018 | INR | 590 | 605 | 590 | 594.3 | 594.3 | +0.2 (+0.03%) | 16,962 |
| 23 Mar 2018 | INR | 594 | 604.95 | 588 | 594.1 | 594.1 | -10.85 (-1.79%) | 12,338 |
