| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 628 | 631.5 | 607.8 | 618.65 | 618.65 | -8.35 (-1.33%) | 246,315 |
| 7 May 2018 | INR | 615.75 | 634.35 | 615.75 | 627 | 627 | +12.15 (+1.98%) | 136,031 |
| 4 May 2018 | INR | 615 | 623.7 | 606.2 | 614.85 | 614.85 | -0.95 (-0.15%) | 101,583 |
| 3 May 2018 | INR | 632 | 632 | 612 | 615.8 | 615.8 | -13.4 (-2.13%) | 83,331 |
| 2 May 2018 | INR | 643.6 | 643.6 | 625.55 | 629.2 | 629.2 | -14.4 (-2.24%) | 47,662 |
| 30 Apr 2018 | INR | 636.95 | 647.35 | 635.4 | 643.6 | 643.6 | +8.5 (+1.34%) | 89,015 |
| 27 Apr 2018 | INR | 637 | 637.15 | 628.6 | 635.1 | 635.1 | +5.3 (+0.84%) | 63,813 |
| 26 Apr 2018 | INR | 637.75 | 640.3 | 625.15 | 629.8 | 629.8 | -6.85 (-1.08%) | 61,041 |
| 25 Apr 2018 | INR | 639 | 645 | 634.2 | 636.65 | 636.65 | -2.75 (-0.43%) | 53,175 |
| 24 Apr 2018 | INR | 656 | 657.9 | 637 | 639.4 | 639.4 | -14.6 (-2.23%) | 121,780 |
| 23 Apr 2018 | INR | 634 | 664.6 | 632.05 | 654 | 654 | +18.15 (+2.85%) | 198,646 |
| 20 Apr 2018 | INR | 636.55 | 640.9 | 634.1 | 635.85 | 635.85 | -5.2 (-0.81%) | 61,165 |
| 19 Apr 2018 | INR | 644 | 646.5 | 635.5 | 641.05 | 641.05 | -2.15 (-0.33%) | 47,110 |
| 18 Apr 2018 | INR | 642 | 645 | 633.05 | 643.2 | 643.2 | +3.9 (+0.61%) | 102,180 |
| 17 Apr 2018 | INR | 647.45 | 649 | 635 | 639.3 | 639.3 | -8.15 (-1.26%) | 48,124 |
| 16 Apr 2018 | INR | 633 | 648.6 | 631.35 | 647.45 | 647.45 | +9.65 (+1.51%) | 88,432 |
| 13 Apr 2018 | INR | 639 | 645.95 | 635.15 | 637.8 | 637.8 | -0.55 (-0.09%) | 82,338 |
| 12 Apr 2018 | INR | 637 | 640 | 626 | 638.35 | 638.35 | +5 (+0.79%) | 76,393 |
| 11 Apr 2018 | INR | 638.1 | 638.1 | 631 | 633.35 | 633.35 | -0.8 (-0.13%) | 33,650 |
| 10 Apr 2018 | INR | 636.55 | 643.05 | 629.8 | 634.15 | 634.15 | -0.3 (-0.05%) | 94,549 |
| 9 Apr 2018 | INR | 633.05 | 639 | 633 | 634.45 | 634.45 | +2.5 (+0.40%) | 60,343 |
| 6 Apr 2018 | INR | 632.8 | 638.3 | 625.3 | 631.95 | 631.95 | +0.35 (+0.06%) | 97,021 |
| 5 Apr 2018 | INR | 626.15 | 636.95 | 623.5 | 631.6 | 631.6 | +13.3 (+2.15%) | 111,767 |
| 4 Apr 2018 | INR | 653 | 658.6 | 614.5 | 618.3 | 618.3 | -29.45 (-4.55%) | 255,023 |
| 3 Apr 2018 | INR | 640.8 | 653.25 | 629.95 | 647.75 | 647.75 | +9.45 (+1.48%) | 107,255 |
| 2 Apr 2018 | INR | 629 | 639.85 | 622.8 | 638.3 | 638.3 | +17.7 (+2.85%) | 54,412 |
| 28 Mar 2018 | INR | 622.9 | 625.9 | 618.7 | 620.6 | 620.6 | -1 (-0.16%) | 49,454 |
| 27 Mar 2018 | INR | 620 | 625 | 618.3 | 621.6 | 621.6 | +7.4 (+1.20%) | 52,783 |
| 26 Mar 2018 | INR | 602.8 | 616.85 | 602.8 | 614.2 | 614.2 | +11.5 (+1.91%) | 54,467 |
| 23 Mar 2018 | INR | 605.05 | 606.15 | 591.05 | 602.7 | 602.7 | -11.7 (-1.90%) | 123,064 |
