| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 620.76 | 624.99 | 614.04 | 620.04 | 620.04 | -0.72 (-0.12%) | 13,935 |
| 7 May 2018 | INR | 630 | 631.56 | 615.09 | 620.76 | 620.76 | -10.38 (-1.64%) | 62,160 |
| 4 May 2018 | INR | 621.15 | 637.14 | 616.5 | 631.14 | 631.14 | +10.98 (+1.77%) | 29,076 |
| 3 May 2018 | INR | 614.94 | 625.86 | 608.1 | 620.16 | 620.16 | +5.82 (+0.95%) | 38,967 |
| 2 May 2018 | INR | 615.15 | 624.21 | 611.49 | 614.34 | 614.34 | -11.55 (-1.85%) | 105,615 |
| 30 Apr 2018 | INR | 630.51 | 632.7 | 615.21 | 625.89 | 625.89 | -3.9 (-0.62%) | 115,674 |
| 27 Apr 2018 | INR | 622.2 | 630.99 | 620.1 | 629.79 | 629.79 | +7.59 (+1.22%) | 43,995 |
| 26 Apr 2018 | INR | 619.5 | 627 | 615.36 | 622.2 | 622.2 | +1.95 (+0.31%) | 12,816 |
| 25 Apr 2018 | INR | 616.89 | 623.01 | 615.06 | 620.25 | 620.25 | +2.31 (+0.37%) | 23,079 |
| 24 Apr 2018 | INR | 607.14 | 621.99 | 603 | 617.94 | 617.94 | +10.44 (+1.72%) | 26,553 |
| 23 Apr 2018 | INR | 611.04 | 611.04 | 602.16 | 607.5 | 607.5 | -6.24 (-1.02%) | 108,360 |
| 20 Apr 2018 | INR | 611.16 | 615.99 | 603.81 | 613.74 | 613.74 | +1.35 (+0.22%) | 110,604 |
| 19 Apr 2018 | INR | 610.8 | 615.24 | 603 | 612.39 | 612.39 | +3.3 (+0.54%) | 131,214 |
| 18 Apr 2018 | INR | 602.1 | 611.94 | 602.1 | 609.09 | 609.09 | +6.48 (+1.08%) | 6,582 |
| 17 Apr 2018 | INR | 597 | 615.69 | 597 | 602.61 | 602.61 | -1.2 (-0.20%) | 9,594 |
| 16 Apr 2018 | INR | 603.99 | 608.1 | 597.99 | 603.81 | 603.81 | -3.18 (-0.52%) | 9,126 |
| 13 Apr 2018 | INR | 615.81 | 618.69 | 603.99 | 606.99 | 606.99 | -7.5 (-1.22%) | 38,778 |
| 12 Apr 2018 | INR | 613.74 | 619.44 | 608.31 | 614.49 | 614.49 | -1.17 (-0.19%) | 68,820 |
| 11 Apr 2018 | INR | 620.16 | 621.99 | 611.55 | 615.66 | 615.66 | -4.53 (-0.73%) | 100,758 |
| 10 Apr 2018 | INR | 617.1 | 629.79 | 613.2 | 620.19 | 620.19 | +1.29 (+0.21%) | 41,979 |
| 9 Apr 2018 | INR | 620.94 | 623.01 | 609.99 | 618.9 | 618.9 | +0.81 (+0.13%) | 56,727 |
| 6 Apr 2018 | INR | 613.8 | 621.96 | 606.69 | 618.09 | 618.09 | +2.43 (+0.39%) | 74,607 |
| 5 Apr 2018 | INR | 606 | 621 | 600 | 615.66 | 615.66 | +15.51 (+2.58%) | 121,155 |
| 4 Apr 2018 | INR | 600.06 | 614.01 | 592.2 | 600.15 | 600.15 | -4.89 (-0.81%) | 25,827 |
| 3 Apr 2018 | INR | 603.99 | 608.94 | 596.04 | 605.04 | 605.04 | +0.99 (+0.16%) | 163,371 |
| 2 Apr 2018 | INR | 593.16 | 606.99 | 591.54 | 604.05 | 604.05 | +11.01 (+1.86%) | 28,425 |
| 28 Mar 2018 | INR | 591 | 607.65 | 580.05 | 593.04 | 593.04 | +2.94 (+0.50%) | 348,666 |
| 27 Mar 2018 | INR | 572.01 | 624.99 | 566.1 | 590.1 | 590.1 | +14.7 (+2.55%) | 252,933 |
| 26 Mar 2018 | INR | 570.09 | 583.44 | 553.2 | 575.4 | 575.4 | +7.59 (+1.34%) | 103,881 |
| 23 Mar 2018 | INR | 556.05 | 576.54 | 551.25 | 567.81 | 567.81 | +2.22 (+0.39%) | 530,424 |
