| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 664.7 | 666.05 | 641.1 | 647.3 | 258.92 | -18.15 (-2.73%) | 6,210 |
| 7 May 2018 | INR | 684 | 684 | 647.1 | 665.45 | 266.18 | -0.75 (-0.11%) | 5,167 |
| 4 May 2018 | INR | 665.05 | 674.95 | 665 | 666.2 | 266.48 | -2.35 (-0.35%) | 585 |
| 3 May 2018 | INR | 693.95 | 693.95 | 668 | 668.55 | 267.42 | -8.5 (-1.26%) | 3,965 |
| 2 May 2018 | INR | 652 | 695.15 | 652 | 677.05 | 270.82 | -38.25 (-5.35%) | 64,112 |
| 30 Apr 2018 | INR | 720 | 725 | 707 | 715.3 | 286.12 | -1.6 (-0.22%) | 7,405 |
| 27 Apr 2018 | INR | 655.55 | 730 | 649.6 | 716.9 | 286.76 | +61.35 (+9.36%) | 124,647 |
| 26 Apr 2018 | INR | 654 | 664 | 644 | 655.55 | 262.22 | +16.85 (+2.64%) | 15,535 |
| 25 Apr 2018 | INR | 665.25 | 668.45 | 636.4 | 638.7 | 255.48 | -26.55 (-3.99%) | 11,237 |
| 24 Apr 2018 | INR | 669.9 | 674.95 | 662 | 665.25 | 266.1 | +2.9 (+0.44%) | 6,315 |
| 23 Apr 2018 | INR | 630 | 671.45 | 630 | 662.35 | 264.94 | +33.5 (+5.33%) | 24,625 |
| 20 Apr 2018 | INR | 636 | 636 | 628 | 628.85 | 251.54 | -0.8 (-0.13%) | 2,830 |
| 19 Apr 2018 | INR | 640 | 640 | 622.1 | 629.65 | 251.86 | -7.25 (-1.14%) | 3,187 |
| 18 Apr 2018 | INR | 641.1 | 641.1 | 630 | 636.9 | 254.76 | -4.2 (-0.66%) | 5,047 |
| 17 Apr 2018 | INR | 656.9 | 667.9 | 636.25 | 641.1 | 256.44 | -8.95 (-1.38%) | 9,300 |
| 16 Apr 2018 | INR | 647.9 | 658 | 647 | 650.05 | 260.02 | +2.15 (+0.33%) | 8,810 |
| 13 Apr 2018 | INR | 645.9 | 656 | 640 | 647.9 | 259.16 | +19.9 (+3.17%) | 18,825 |
| 12 Apr 2018 | INR | 616.75 | 646 | 615.55 | 628 | 251.2 | -1.8 (-0.29%) | 6,437 |
| 11 Apr 2018 | INR | 631 | 632 | 625 | 629.8 | 251.92 | -2.1 (-0.33%) | 3,240 |
| 10 Apr 2018 | INR | 637.05 | 642 | 630.05 | 631.9 | 252.76 | -1.45 (-0.23%) | 2,575 |
| 9 Apr 2018 | INR | 635.5 | 635.5 | 620 | 633.35 | 253.34 | +16.35 (+2.65%) | 6,010 |
| 6 Apr 2018 | INR | 617.05 | 626.5 | 614.1 | 617 | 246.8 | -5.95 (-0.96%) | 2,627 |
| 5 Apr 2018 | INR | 620.95 | 627.65 | 615.5 | 622.95 | 249.18 | +10.4 (+1.70%) | 1,720 |
| 4 Apr 2018 | INR | 633 | 633 | 610.35 | 612.55 | 245.02 | -10.15 (-1.63%) | 3,792 |
| 3 Apr 2018 | INR | 601.3 | 628 | 601.2 | 622.7 | 249.08 | +7.75 (+1.26%) | 6,747 |
| 2 Apr 2018 | INR | 614 | 619.9 | 597.25 | 614.95 | 245.98 | +20.9 (+3.52%) | 3,055 |
| 28 Mar 2018 | INR | 617.8 | 617.8 | 570.1 | 594.05 | 237.62 | -20.8 (-3.38%) | 9,062 |
| 27 Mar 2018 | INR | 618 | 618 | 606.15 | 614.85 | 245.94 | +13.15 (+2.19%) | 11,167 |
| 26 Mar 2018 | INR | 610 | 613.35 | 596.35 | 601.7 | 240.68 | -0.65 (-0.11%) | 15,257 |
| 23 Mar 2018 | INR | 595.15 | 610 | 595.05 | 602.35 | 240.94 | -6.6 (-1.08%) | 16,635 |
