| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | INR | 536 | 537.5 | 520.05 | 524.85 | 524.85 | -14.45 (-2.68%) | 302,010 |
| 24 Apr 2018 | INR | 542 | 548.25 | 535.35 | 539.3 | 539.3 | -1.4 (-0.26%) | 325,140 |
| 23 Apr 2018 | INR | 528.5 | 545.5 | 523.3 | 540.7 | 540.7 | +10.4 (+1.96%) | 410,220 |
| 20 Apr 2018 | INR | 534 | 536.75 | 527.7 | 530.3 | 530.3 | -4.6 (-0.86%) | 135,670 |
| 19 Apr 2018 | INR | 530.05 | 539.4 | 529.15 | 534.9 | 534.9 | +4.95 (+0.93%) | 211,120 |
| 18 Apr 2018 | INR | 540.1 | 544.5 | 526.75 | 529.95 | 529.95 | -9.2 (-1.71%) | 358,260 |
| 17 Apr 2018 | INR | 545.55 | 549.9 | 536.4 | 539.15 | 539.15 | -6.4 (-1.17%) | 346,390 |
| 16 Apr 2018 | INR | 534 | 546.95 | 528.2 | 545.55 | 545.55 | +8.65 (+1.61%) | 498,440 |
| 13 Apr 2018 | INR | 528.05 | 544.1 | 528.05 | 536.9 | 536.9 | +4.45 (+0.84%) | 457,150 |
| 12 Apr 2018 | INR | 536.1 | 540.75 | 525.35 | 532.45 | 532.45 | -7.7 (-1.43%) | 604,950 |
| 11 Apr 2018 | INR | 530 | 554.55 | 520.45 | 540.15 | 540.15 | +10.2 (+1.92%) | 1,020,000 |
| 10 Apr 2018 | INR | 515 | 534.5 | 515 | 529.95 | 529.95 | +14.1 (+2.73%) | 1,080,000 |
| 9 Apr 2018 | INR | 521 | 523.85 | 514.2 | 515.85 | 515.85 | -2.45 (-0.47%) | 350,200 |
| 6 Apr 2018 | INR | 503.9 | 523.3 | 500.6 | 518.3 | 518.3 | +16.05 (+3.20%) | 1,100,000 |
| 5 Apr 2018 | INR | 501.3 | 504.75 | 496.65 | 502.25 | 502.25 | +4.85 (+0.98%) | 624,660 |
| 4 Apr 2018 | INR | 504.95 | 506.35 | 494.7 | 497.4 | 497.4 | -2.4 (-0.48%) | 504,810 |
| 3 Apr 2018 | INR | 494.2 | 502.2 | 489.75 | 499.8 | 499.8 | +5.1 (+1.03%) | 616,240 |
| 2 Apr 2018 | INR | 484.9 | 498 | 484.85 | 494.7 | 494.7 | +11.3 (+2.34%) | 287,390 |
| 28 Mar 2018 | INR | 485.5 | 491.45 | 467.45 | 483.4 | 483.4 | -0.75 (-0.15%) | 913,990 |
| 27 Mar 2018 | INR | 486.55 | 490 | 481.1 | 484.15 | 484.15 | +1.25 (+0.26%) | 182,770 |
| 26 Mar 2018 | INR | 485 | 489.5 | 478 | 482.9 | 482.9 | +2.5 (+0.52%) | 292,680 |
| 23 Mar 2018 | INR | 477.55 | 485.9 | 475.1 | 480.4 | 480.4 | -4.95 (-1.02%) | 376,930 |
| 22 Mar 2018 | INR | 472 | 488.8 | 471.25 | 485.35 | 485.35 | +10.45 (+2.20%) | 644,710 |
| 21 Mar 2018 | INR | 488 | 492.95 | 470.35 | 474.9 | 474.9 | -9.3 (-1.92%) | 342,910 |
| 20 Mar 2018 | INR | 476.3 | 486 | 475.05 | 484.2 | 484.2 | +1 (+0.21%) | 342,030 |
| 19 Mar 2018 | INR | 477.1 | 485.75 | 473 | 483.2 | 483.2 | +6.6 (+1.38%) | 452,360 |
| 16 Mar 2018 | INR | 488 | 490.85 | 472.55 | 476.6 | 476.6 | -17.35 (-3.51%) | 685,630 |
| 15 Mar 2018 | INR | 493 | 497.7 | 487.1 | 493.95 | 493.95 | 0.0 (0.0%) | 421,000 |
| 14 Mar 2018 | INR | 485 | 499.3 | 482 | 493.95 | 493.95 | +7.6 (+1.56%) | 381,720 |
| 13 Mar 2018 | INR | 483.9 | 492 | 481.1 | 486.35 | 486.35 | +3.9 (+0.81%) | 392,720 |
