| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 620 | 630.3 | 615.5 | 618.2 | 618.2 | -2.15 (-0.35%) | 50,478 |
| 7 May 2018 | INR | 611.95 | 624.4 | 600.6 | 620.35 | 620.35 | +7.9 (+1.29%) | 201,049 |
| 4 May 2018 | INR | 622 | 622.2 | 608.45 | 612.45 | 612.45 | -6.7 (-1.08%) | 95,311 |
| 3 May 2018 | INR | 633 | 634.4 | 613.85 | 619.15 | 619.15 | -13.25 (-2.10%) | 121,923 |
| 2 May 2018 | INR | 642.7 | 644.7 | 630 | 632.4 | 632.4 | -8.65 (-1.35%) | 86,140 |
| 30 Apr 2018 | INR | 635 | 643.7 | 633.8 | 641.05 | 641.05 | +10.8 (+1.71%) | 53,490 |
| 27 Apr 2018 | INR | 630 | 634 | 624.5 | 630.25 | 630.25 | +1.95 (+0.31%) | 48,442 |
| 26 Apr 2018 | INR | 621.05 | 636.2 | 621.05 | 628.3 | 628.3 | +4.4 (+0.71%) | 71,863 |
| 25 Apr 2018 | INR | 633 | 635.45 | 620.75 | 623.9 | 623.9 | -11.85 (-1.86%) | 67,195 |
| 24 Apr 2018 | INR | 646 | 654 | 632.9 | 635.75 | 635.75 | -5.55 (-0.87%) | 233,286 |
| 23 Apr 2018 | INR | 618 | 644.5 | 614.85 | 641.3 | 641.3 | +22.8 (+3.69%) | 203,881 |
| 20 Apr 2018 | INR | 617.85 | 623.15 | 608.5 | 618.5 | 618.5 | +1.35 (+0.22%) | 66,516 |
| 19 Apr 2018 | INR | 610 | 618.8 | 603.5 | 617.15 | 617.15 | +7.4 (+1.21%) | 80,571 |
| 18 Apr 2018 | INR | 619.8 | 624.05 | 607 | 609.75 | 609.75 | -10.05 (-1.62%) | 37,933 |
| 17 Apr 2018 | INR | 626 | 626 | 614.8 | 619.8 | 619.8 | -4.05 (-0.65%) | 61,766 |
| 16 Apr 2018 | INR | 622.35 | 631 | 618.5 | 623.85 | 623.85 | +3.75 (+0.60%) | 111,820 |
| 13 Apr 2018 | INR | 612.95 | 627 | 612.95 | 620.1 | 620.1 | +9.75 (+1.60%) | 88,416 |
| 12 Apr 2018 | INR | 619 | 619 | 607.8 | 610.35 | 610.35 | -6.85 (-1.11%) | 67,280 |
| 11 Apr 2018 | INR | 608 | 619 | 604.5 | 617.2 | 617.2 | +9.3 (+1.53%) | 127,690 |
| 10 Apr 2018 | INR | 614 | 616.7 | 601.25 | 607.9 | 607.9 | -4.1 (-0.67%) | 103,652 |
| 9 Apr 2018 | INR | 619 | 622 | 607.7 | 612 | 612 | -7.75 (-1.25%) | 58,965 |
| 6 Apr 2018 | INR | 593.2 | 622.35 | 593.2 | 619.75 | 619.75 | +20.5 (+3.42%) | 212,379 |
| 5 Apr 2018 | INR | 595.35 | 601.8 | 589.85 | 599.25 | 599.25 | +8.8 (+1.49%) | 68,686 |
| 4 Apr 2018 | INR | 594 | 596.75 | 586.35 | 590.45 | 590.45 | -2.7 (-0.46%) | 73,425 |
| 3 Apr 2018 | INR | 592 | 608 | 584.1 | 593.15 | 593.15 | +0.25 (+0.04%) | 134,203 |
| 2 Apr 2018 | INR | 558.05 | 598.4 | 558.05 | 592.9 | 592.9 | +35.65 (+6.40%) | 129,162 |
| 28 Mar 2018 | INR | 559.9 | 569 | 553.1 | 557.25 | 557.25 | -2.65 (-0.47%) | 118,690 |
| 27 Mar 2018 | INR | 551 | 563 | 551 | 559.9 | 559.9 | +9.95 (+1.81%) | 69,074 |
| 26 Mar 2018 | INR | 552 | 554.65 | 546.5 | 549.95 | 549.95 | -0.6 (-0.11%) | 71,755 |
| 23 Mar 2018 | INR | 548.8 | 553.9 | 544.3 | 550.55 | 550.55 | -6.4 (-1.15%) | 110,905 |
