| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 309 | 312 | 305.95 | 306.4 | 306.4 | -2.1 (-0.68%) | 4,886 |
| 7 May 2018 | INR | 312 | 314.9 | 307.3 | 308.5 | 308.5 | -3.65 (-1.17%) | 7,825 |
| 4 May 2018 | INR | 315.65 | 315.65 | 308.7 | 312.15 | 312.15 | -1.05 (-0.34%) | 7,883 |
| 3 May 2018 | INR | 324.95 | 324.95 | 310.15 | 313.2 | 313.2 | -6.75 (-2.11%) | 6,338 |
| 2 May 2018 | INR | 322.05 | 324.1 | 318 | 319.95 | 319.95 | -1.2 (-0.37%) | 3,045 |
| 30 Apr 2018 | INR | 327 | 327 | 320.75 | 321.15 | 321.15 | -1.25 (-0.39%) | 5,866 |
| 27 Apr 2018 | INR | 320.65 | 327.5 | 320.65 | 322.4 | 322.4 | +2.5 (+0.78%) | 6,494 |
| 26 Apr 2018 | INR | 318.85 | 325.15 | 318.85 | 319.9 | 319.9 | +0.2 (+0.06%) | 11,388 |
| 25 Apr 2018 | INR | 323.9 | 329.9 | 318 | 319.7 | 319.7 | -5.65 (-1.74%) | 44,278 |
| 24 Apr 2018 | INR | 323 | 332.7 | 323 | 325.35 | 325.35 | -1.2 (-0.37%) | 20,638 |
| 23 Apr 2018 | INR | 318.7 | 329.75 | 316.4 | 326.55 | 326.55 | +7.55 (+2.37%) | 23,967 |
| 20 Apr 2018 | INR | 326 | 326 | 316.55 | 319 | 319 | -5.95 (-1.83%) | 7,981 |
| 19 Apr 2018 | INR | 311 | 339 | 311 | 324.95 | 324.95 | +11.2 (+3.57%) | 49,489 |
| 18 Apr 2018 | INR | 315.75 | 316.9 | 311.6 | 313.75 | 313.75 | -0.35 (-0.11%) | 7,146 |
| 17 Apr 2018 | INR | 317.95 | 322 | 313 | 314.1 | 314.1 | -1.75 (-0.55%) | 13,386 |
| 16 Apr 2018 | INR | 318 | 321.4 | 313.6 | 315.85 | 315.85 | -5 (-1.56%) | 10,630 |
| 13 Apr 2018 | INR | 325.3 | 327.95 | 319 | 320.85 | 320.85 | -3 (-0.93%) | 9,554 |
| 12 Apr 2018 | INR | 324 | 328.8 | 320.85 | 323.85 | 323.85 | +1.65 (+0.51%) | 5,891 |
| 11 Apr 2018 | INR | 327.75 | 327.75 | 317.55 | 322.2 | 322.2 | -3.15 (-0.97%) | 10,326 |
| 10 Apr 2018 | INR | 335 | 337.6 | 325 | 325.35 | 325.35 | -5.55 (-1.68%) | 10,961 |
| 9 Apr 2018 | INR | 332.2 | 339.2 | 328.7 | 330.9 | 330.9 | +1 (+0.30%) | 21,175 |
| 6 Apr 2018 | INR | 328 | 334.3 | 320.15 | 329.9 | 329.9 | +3.7 (+1.13%) | 27,243 |
| 5 Apr 2018 | INR | 325.1 | 330 | 324.85 | 326.2 | 326.2 | +4.95 (+1.54%) | 9,880 |
| 4 Apr 2018 | INR | 324.8 | 333 | 319.2 | 321.25 | 321.25 | -1.25 (-0.39%) | 33,991 |
| 3 Apr 2018 | INR | 312 | 323.9 | 307.7 | 322.5 | 322.5 | +6.35 (+2.01%) | 40,570 |
| 2 Apr 2018 | INR | 300 | 318.35 | 300 | 316.15 | 316.15 | +19.9 (+6.72%) | 37,760 |
| 28 Mar 2018 | INR | 293.4 | 299.95 | 288.6 | 296.25 | 296.25 | -0.05 (-0.02%) | 24,220 |
| 27 Mar 2018 | INR | 292.2 | 304 | 290 | 296.3 | 296.3 | +5.9 (+2.03%) | 29,447 |
| 26 Mar 2018 | INR | 277.65 | 293.8 | 277.65 | 290.4 | 290.4 | +12.25 (+4.40%) | 36,430 |
| 23 Mar 2018 | INR | 267 | 280.75 | 263.7 | 278.15 | 278.15 | +7.3 (+2.70%) | 60,936 |
