| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 656.25 | 657 | 651 | 654.75 | 130.95 | -1.5 (-0.23%) | 91,505 |
| 7 May 2018 | INR | 661 | 664.7 | 655.5 | 656.25 | 131.25 | -3.85 (-0.58%) | 53,780 |
| 4 May 2018 | INR | 655.15 | 665.3 | 652.1 | 660.1 | 132.02 | +3.45 (+0.53%) | 143,830 |
| 3 May 2018 | INR | 660.9 | 660.9 | 655 | 656.65 | 131.33 | -3.15 (-0.48%) | 46,500 |
| 2 May 2018 | INR | 655.05 | 661 | 655.05 | 659.8 | 131.96 | +4.3 (+0.66%) | 108,675 |
| 30 Apr 2018 | INR | 661 | 664 | 655 | 655.5 | 131.1 | -5.15 (-0.78%) | 51,440 |
| 27 Apr 2018 | INR | 661.55 | 664.35 | 657.85 | 660.65 | 132.13 | +1.1 (+0.17%) | 106,725 |
| 26 Apr 2018 | INR | 654 | 664.9 | 654 | 659.55 | 131.91 | +4.05 (+0.62%) | 84,045 |
| 25 Apr 2018 | INR | 655 | 662 | 654.05 | 655.5 | 131.1 | -0.55 (-0.08%) | 103,030 |
| 24 Apr 2018 | INR | 663.5 | 664 | 653.05 | 656.05 | 131.21 | -3.25 (-0.49%) | 47,420 |
| 23 Apr 2018 | INR | 658.7 | 665 | 657.9 | 659.3 | 131.86 | +1.45 (+0.22%) | 71,000 |
| 20 Apr 2018 | INR | 654.45 | 661 | 650 | 657.85 | 131.57 | +6.7 (+1.03%) | 553,480 |
| 19 Apr 2018 | INR | 650 | 656 | 649.35 | 651.15 | 130.23 | +0.6 (+0.09%) | 49,760 |
| 18 Apr 2018 | INR | 660.9 | 660.9 | 649.35 | 650.55 | 130.11 | -5.65 (-0.86%) | 202,385 |
| 17 Apr 2018 | INR | 664 | 665 | 655 | 656.2 | 131.24 | -7.25 (-1.09%) | 157,090 |
| 16 Apr 2018 | INR | 660.95 | 665.6 | 656.25 | 663.45 | 132.69 | +3.9 (+0.59%) | 155,230 |
| 13 Apr 2018 | INR | 656.05 | 665 | 655.9 | 659.55 | 131.91 | +2.1 (+0.32%) | 58,115 |
| 12 Apr 2018 | INR | 658.6 | 662.1 | 655.6 | 657.45 | 131.49 | -1.1 (-0.17%) | 146,870 |
| 11 Apr 2018 | INR | 661.95 | 665 | 655 | 658.55 | 131.71 | +1.45 (+0.22%) | 419,005 |
| 10 Apr 2018 | INR | 662.65 | 662.65 | 655 | 657.1 | 131.42 | -0.7 (-0.11%) | 76,680 |
| 9 Apr 2018 | INR | 661 | 661 | 655.25 | 657.8 | 131.56 | +1.9 (+0.29%) | 53,605 |
| 6 Apr 2018 | INR | 663.8 | 663.95 | 655 | 655.9 | 131.18 | -3.1 (-0.47%) | 77,835 |
| 5 Apr 2018 | INR | 657.5 | 665 | 655 | 659 | 131.8 | +3.7 (+0.56%) | 149,765 |
| 4 Apr 2018 | INR | 655.25 | 668.4 | 654 | 655.3 | 131.06 | +0.05 (+0.01%) | 656,370 |
| 3 Apr 2018 | INR | 655.3 | 663.65 | 651 | 655.25 | 131.05 | +0.4 (+0.06%) | 1,147,545 |
| 2 Apr 2018 | INR | 659.75 | 660 | 650.55 | 654.85 | 130.97 | -4.9 (-0.74%) | 312,465 |
| 28 Mar 2018 | INR | 649 | 662.75 | 649 | 659.75 | 131.95 | +8.1 (+1.24%) | 173,390 |
| 27 Mar 2018 | INR | 658.55 | 661.4 | 650 | 651.65 | 130.33 | -8.55 (-1.30%) | 77,915 |
| 26 Mar 2018 | INR | 654 | 663.25 | 654 | 660.2 | 132.04 | -1.8 (-0.27%) | 174,965 |
| 23 Mar 2018 | INR | 664.05 | 665.9 | 650 | 662 | 132.4 | -10.05 (-1.50%) | 586,450 |
