| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 671 | 682.6 | 671 | 675.3 | 675.3 | -4.95 (-0.73%) | 2,213 |
| 3 May 2018 | INR | 683.6 | 686.65 | 679.3 | 680.25 | 680.25 | -3.8 (-0.56%) | 6,505 |
| 2 May 2018 | INR | 694.8 | 696.9 | 676 | 684.05 | 684.05 | -11.2 (-1.61%) | 10,364 |
| 30 Apr 2018 | INR | 700.15 | 703.35 | 692.5 | 695.25 | 695.25 | -4.9 (-0.70%) | 6,167 |
| 27 Apr 2018 | INR | 704 | 704 | 687 | 700.15 | 700.15 | +0.45 (+0.06%) | 28,085 |
| 26 Apr 2018 | INR | 719 | 719 | 693 | 699.7 | 699.7 | -9.7 (-1.37%) | 27,010 |
| 25 Apr 2018 | INR | 725 | 725 | 701.1 | 709.4 | 709.4 | -10.6 (-1.47%) | 31,738 |
| 24 Apr 2018 | INR | 712.35 | 725 | 711.55 | 720 | 720 | +9.95 (+1.40%) | 61,189 |
| 23 Apr 2018 | INR | 710 | 726 | 700 | 710.05 | 710.05 | +3.05 (+0.43%) | 59,798 |
| 20 Apr 2018 | INR | 698.6 | 712 | 684.1 | 707 | 707 | +11.75 (+1.69%) | 45,345 |
| 19 Apr 2018 | INR | 686.8 | 699 | 680.05 | 695.25 | 695.25 | +16.45 (+2.42%) | 29,438 |
| 18 Apr 2018 | INR | 693.1 | 696.8 | 672.1 | 678.8 | 678.8 | +1.5 (+0.22%) | 22,373 |
| 17 Apr 2018 | INR | 681 | 683.15 | 670.55 | 677.3 | 677.3 | -2.5 (-0.37%) | 12,013 |
| 16 Apr 2018 | INR | 690 | 690 | 675 | 679.8 | 679.8 | -9.6 (-1.39%) | 107,605 |
| 13 Apr 2018 | INR | 690.2 | 695.05 | 681.25 | 689.4 | 689.4 | -4.1 (-0.59%) | 9,415 |
| 12 Apr 2018 | INR | 694.4 | 695 | 680.4 | 693.5 | 693.5 | +2.5 (+0.36%) | 10,375 |
| 11 Apr 2018 | INR | 684.6 | 692.7 | 675.1 | 691 | 691 | +3.8 (+0.55%) | 12,396 |
| 10 Apr 2018 | INR | 680 | 725 | 680 | 687.2 | 687.2 | +20.6 (+3.09%) | 45,355 |
| 9 Apr 2018 | INR | 672.05 | 677.45 | 665 | 666.6 | 666.6 | -8.95 (-1.32%) | 3,815 |
| 6 Apr 2018 | INR | 666.05 | 678.95 | 665 | 675.55 | 675.55 | +8.8 (+1.32%) | 7,118 |
| 5 Apr 2018 | INR | 675 | 675 | 661.1 | 666.75 | 666.75 | +0.25 (+0.04%) | 6,284 |
| 4 Apr 2018 | INR | 669.05 | 672 | 664.85 | 666.5 | 666.5 | -2.55 (-0.38%) | 4,268 |
| 3 Apr 2018 | INR | 664.1 | 674 | 664.1 | 669.05 | 669.05 | +1.95 (+0.29%) | 3,522 |
| 2 Apr 2018 | INR | 655.1 | 680 | 655.1 | 667.1 | 667.1 | -0.15 (-0.02%) | 168,523 |
| 28 Mar 2018 | INR | 652 | 672 | 651.1 | 667.25 | 667.25 | +7.1 (+1.08%) | 10,274 |
| 27 Mar 2018 | INR | 669 | 669 | 655.1 | 660.15 | 660.15 | +1.25 (+0.19%) | 5,989 |
| 26 Mar 2018 | INR | 663 | 673 | 647.95 | 658.9 | 658.9 | -13.25 (-1.97%) | 33,128 |
| 23 Mar 2018 | INR | 672.7 | 678.5 | 660.1 | 672.15 | 672.15 | -14.8 (-2.15%) | 11,010 |
| 22 Mar 2018 | INR | 693.9 | 694.9 | 680.55 | 686.95 | 686.95 | -9.1 (-1.31%) | 41,858 |
| 21 Mar 2018 | INR | 699.45 | 702.1 | 688.25 | 696.05 | 696.05 | -5 (-0.71%) | 23,775 |
