| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 307.65 | 307.65 | 300.05 | 301.6 | 301.6 | -0.55 (-0.18%) | 52,626 |
| 7 May 2018 | INR | 303.85 | 307.25 | 301.25 | 302.15 | 302.15 | -1.7 (-0.56%) | 98,743 |
| 4 May 2018 | INR | 310 | 310 | 299.55 | 303.85 | 303.85 | -5.65 (-1.83%) | 125,062 |
| 3 May 2018 | INR | 311 | 311.65 | 304.15 | 309.5 | 309.5 | +1.35 (+0.44%) | 61,664 |
| 2 May 2018 | INR | 321.15 | 321.15 | 307.05 | 308.15 | 308.15 | -18.95 (-5.79%) | 249,789 |
| 30 Apr 2018 | INR | 333 | 333.95 | 323.75 | 327.1 | 327.1 | +1 (+0.31%) | 126,126 |
| 27 Apr 2018 | INR | 320.15 | 331.9 | 319.25 | 326.1 | 326.1 | +5.7 (+1.78%) | 159,985 |
| 26 Apr 2018 | INR | 326.4 | 326.4 | 318.25 | 320.4 | 320.4 | -3.85 (-1.19%) | 743,492 |
| 25 Apr 2018 | INR | 320.1 | 327.15 | 319.75 | 324.25 | 324.25 | +3 (+0.93%) | 49,624 |
| 24 Apr 2018 | INR | 321 | 322.85 | 317.5 | 321.25 | 321.25 | -1.7 (-0.53%) | 44,792 |
| 23 Apr 2018 | INR | 330 | 330 | 319.4 | 322.95 | 322.95 | -4.8 (-1.46%) | 94,803 |
| 20 Apr 2018 | INR | 327.8 | 328.75 | 322.95 | 327.75 | 327.75 | -1.5 (-0.46%) | 101,160 |
| 19 Apr 2018 | INR | 327.2 | 336.35 | 327.2 | 329.25 | 329.25 | +6.25 (+1.93%) | 312,635 |
| 18 Apr 2018 | INR | 316.35 | 324.6 | 316.35 | 323 | 323 | +5.1 (+1.60%) | 112,471 |
| 17 Apr 2018 | INR | 317.9 | 319.8 | 316.3 | 317.9 | 317.9 | +1.8 (+0.57%) | 52,612 |
| 16 Apr 2018 | INR | 315 | 317.15 | 311 | 316.1 | 316.1 | +1.6 (+0.51%) | 906,755 |
| 13 Apr 2018 | INR | 313.95 | 315.7 | 310.1 | 314.5 | 314.5 | +1.55 (+0.50%) | 646,499 |
| 12 Apr 2018 | INR | 315.85 | 316.8 | 309.2 | 312.95 | 312.95 | -5.4 (-1.70%) | 169,883 |
| 11 Apr 2018 | INR | 316.9 | 320 | 315.45 | 318.35 | 318.35 | +3.05 (+0.97%) | 115,195 |
| 10 Apr 2018 | INR | 315.3 | 318 | 312.65 | 315.3 | 315.3 | +1.75 (+0.56%) | 75,548 |
| 9 Apr 2018 | INR | 314.6 | 317.75 | 310.65 | 313.55 | 313.55 | -1 (-0.32%) | 81,949 |
| 6 Apr 2018 | INR | 313.45 | 315.4 | 309.35 | 314.55 | 314.55 | +1.25 (+0.40%) | 76,181 |
| 5 Apr 2018 | INR | 307.1 | 316.5 | 307.1 | 313.3 | 313.3 | +5.9 (+1.92%) | 250,824 |
| 4 Apr 2018 | INR | 309 | 309.7 | 305.25 | 307.4 | 307.4 | -2.35 (-0.76%) | 503,571 |
| 3 Apr 2018 | INR | 305 | 310.45 | 303.9 | 309.75 | 309.75 | +6.9 (+2.28%) | 119,252 |
| 2 Apr 2018 | INR | 303 | 304.65 | 301.3 | 302.85 | 302.85 | +1.9 (+0.63%) | 44,139 |
| 28 Mar 2018 | INR | 305.35 | 305.95 | 298 | 300.95 | 300.95 | -4.5 (-1.47%) | 78,823 |
| 27 Mar 2018 | INR | 306.75 | 310.65 | 304.2 | 305.45 | 305.45 | +2.55 (+0.84%) | 78,011 |
| 26 Mar 2018 | INR | 302 | 304.15 | 299 | 302.9 | 302.9 | +2.35 (+0.78%) | 93,274 |
| 23 Mar 2018 | INR | 304.25 | 304.5 | 296.45 | 300.55 | 300.55 | -11.95 (-3.82%) | 87,540 |
