| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 298.3 | 298.3 | 290.15 | 292.2 | 292.2 | -3.5 (-1.18%) | 6,808 |
| 7 May 2018 | INR | 299.35 | 303.9 | 294.5 | 295.7 | 295.7 | -4.15 (-1.38%) | 13,770 |
| 4 May 2018 | INR | 300.85 | 309.9 | 298.15 | 299.85 | 299.85 | -0.6 (-0.20%) | 3,241 |
| 3 May 2018 | INR | 302 | 309.85 | 290 | 300.45 | 300.45 | -1.25 (-0.41%) | 11,221 |
| 2 May 2018 | INR | 308.55 | 313.35 | 299 | 301.7 | 301.7 | -4.35 (-1.42%) | 9,761 |
| 30 Apr 2018 | INR | 290.45 | 324.75 | 274 | 306.05 | 306.05 | +14.1 (+4.83%) | 41,614 |
| 27 Apr 2018 | INR | 292.05 | 302.55 | 287.7 | 291.95 | 291.95 | +3.55 (+1.23%) | 14,139 |
| 26 Apr 2018 | INR | 300 | 302 | 286.2 | 288.4 | 288.4 | -7.45 (-2.52%) | 8,340 |
| 25 Apr 2018 | INR | 308.5 | 313.6 | 292 | 295.85 | 295.85 | -13.5 (-4.36%) | 11,603 |
| 24 Apr 2018 | INR | 319 | 319 | 303.55 | 309.35 | 309.35 | -12.55 (-3.90%) | 18,023 |
| 23 Apr 2018 | INR | 341 | 345.55 | 317 | 321.9 | 321.9 | +6.4 (+2.03%) | 119,649 |
| 20 Apr 2018 | INR | 270.4 | 315.5 | 270.4 | 315.5 | 315.5 | +52.55 (+19.98%) | 82,492 |
| 19 Apr 2018 | INR | 261.9 | 264.9 | 257.7 | 262.95 | 262.95 | +2.4 (+0.92%) | 1,856 |
| 18 Apr 2018 | INR | 265 | 265.05 | 258 | 260.55 | 260.55 | -2.75 (-1.04%) | 3,574 |
| 17 Apr 2018 | INR | 262.95 | 264 | 260.85 | 263.3 | 263.3 | +1.05 (+0.40%) | 2,389 |
| 16 Apr 2018 | INR | 259.5 | 264.1 | 257.25 | 262.25 | 262.25 | +0.85 (+0.33%) | 2,391 |
| 13 Apr 2018 | INR | 263 | 265.95 | 260.1 | 261.4 | 261.4 | -0.8 (-0.31%) | 905 |
| 12 Apr 2018 | INR | 268 | 268.5 | 260.15 | 262.2 | 262.2 | -6.85 (-2.55%) | 4,200 |
| 11 Apr 2018 | INR | 272.2 | 272.8 | 267.9 | 269.05 | 269.05 | -3.65 (-1.34%) | 4,383 |
| 10 Apr 2018 | INR | 269 | 279.7 | 269 | 272.7 | 272.7 | +4.7 (+1.75%) | 6,344 |
| 9 Apr 2018 | INR | 269.95 | 273 | 267.2 | 268 | 268 | +0.8 (+0.30%) | 1,208 |
| 6 Apr 2018 | INR | 269.85 | 272.15 | 266.1 | 267.2 | 267.2 | -1.3 (-0.48%) | 3,322 |
| 5 Apr 2018 | INR | 263.5 | 274 | 262 | 268.5 | 268.5 | +8.45 (+3.25%) | 4,990 |
| 4 Apr 2018 | INR | 263 | 268.05 | 259 | 260.05 | 260.05 | -0.9 (-0.34%) | 3,868 |
| 3 Apr 2018 | INR | 262 | 263 | 256.3 | 260.95 | 260.95 | -1.3 (-0.50%) | 4,931 |
| 2 Apr 2018 | INR | 259.9 | 267.6 | 255.1 | 262.25 | 262.25 | +10.9 (+4.34%) | 18,994 |
| 28 Mar 2018 | INR | 225.35 | 266.9 | 223.2 | 251.35 | 251.35 | +24.15 (+10.63%) | 44,364 |
| 27 Mar 2018 | INR | 227 | 232.4 | 224.1 | 227.2 | 227.2 | +5.5 (+2.48%) | 6,321 |
| 26 Mar 2018 | INR | 233.95 | 233.95 | 217.35 | 221.7 | 221.7 | -11.6 (-4.97%) | 11,642 |
| 23 Mar 2018 | INR | 242 | 242 | 227.65 | 233.3 | 233.3 | -10.05 (-4.13%) | 8,643 |
