| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 279.45 | 284.95 | 277 | 278.25 | 278.25 | +0.3 (+0.11%) | 8,580 |
| 7 May 2018 | INR | 277.5 | 281 | 276.05 | 277.95 | 277.95 | +2 (+0.72%) | 1,640 |
| 4 May 2018 | INR | 282.5 | 282.5 | 275 | 275.95 | 275.95 | -3.6 (-1.29%) | 1,450 |
| 3 May 2018 | INR | 286 | 286.9 | 277.5 | 279.55 | 279.55 | -8.9 (-3.09%) | 7,115 |
| 2 May 2018 | INR | 287.5 | 290.7 | 285.2 | 288.45 | 288.45 | +3.35 (+1.18%) | 1,428 |
| 30 Apr 2018 | INR | 282.35 | 286.75 | 281.95 | 285.1 | 285.1 | +5.55 (+1.99%) | 2,734 |
| 27 Apr 2018 | INR | 278.6 | 286.5 | 277.5 | 279.55 | 279.55 | -0.35 (-0.13%) | 4,071 |
| 26 Apr 2018 | INR | 272.5 | 280 | 272.5 | 279.9 | 279.9 | +4 (+1.45%) | 1,929 |
| 25 Apr 2018 | INR | 277.55 | 282.5 | 272.7 | 275.9 | 275.9 | -3.4 (-1.22%) | 1,560 |
| 24 Apr 2018 | INR | 270.55 | 284 | 270.55 | 279.3 | 279.3 | +8.2 (+3.02%) | 4,609 |
| 23 Apr 2018 | INR | 277.55 | 281.5 | 268.9 | 271.1 | 271.1 | -9.55 (-3.40%) | 6,323 |
| 20 Apr 2018 | INR | 295.5 | 295.5 | 278 | 280.65 | 280.65 | -17.9 (-6.00%) | 10,683 |
| 19 Apr 2018 | INR | 300 | 304.15 | 292.5 | 298.55 | 298.55 | +2.65 (+0.90%) | 3,367 |
| 18 Apr 2018 | INR | 300 | 306 | 293 | 295.9 | 295.9 | +3.75 (+1.28%) | 5,785 |
| 17 Apr 2018 | INR | 304.95 | 306 | 289.1 | 292.15 | 292.15 | -10.3 (-3.41%) | 19,167 |
| 16 Apr 2018 | INR | 311.6 | 311.8 | 300.9 | 302.45 | 302.45 | -11 (-3.51%) | 3,249 |
| 13 Apr 2018 | INR | 320.3 | 321 | 312 | 313.45 | 313.45 | -5.1 (-1.60%) | 3,337 |
| 12 Apr 2018 | INR | 326.35 | 327.5 | 317.95 | 318.55 | 318.55 | -4.9 (-1.51%) | 1,945 |
| 11 Apr 2018 | INR | 322.5 | 325 | 317.75 | 323.45 | 323.45 | +2.85 (+0.89%) | 3,896 |
| 10 Apr 2018 | INR | 324.3 | 324.3 | 320.05 | 320.6 | 320.6 | -1.55 (-0.48%) | 955 |
| 9 Apr 2018 | INR | 324.95 | 330 | 321 | 322.15 | 322.15 | -3.75 (-1.15%) | 2,515 |
| 6 Apr 2018 | INR | 323.95 | 334.15 | 321 | 325.9 | 325.9 | +3.2 (+0.99%) | 2,693 |
| 5 Apr 2018 | INR | 319.95 | 324.95 | 319.55 | 322.7 | 322.7 | +6.1 (+1.93%) | 1,244 |
| 4 Apr 2018 | INR | 327.5 | 331.8 | 312.5 | 316.6 | 316.6 | -5.5 (-1.71%) | 6,217 |
| 3 Apr 2018 | INR | 313 | 325 | 312.5 | 322.1 | 322.1 | +9.8 (+3.14%) | 3,406 |
| 2 Apr 2018 | INR | 309 | 314.95 | 309 | 312.3 | 312.3 | +4.75 (+1.54%) | 1,427 |
| 28 Mar 2018 | INR | 297.5 | 312 | 290 | 307.55 | 307.55 | +6.95 (+2.31%) | 11,056 |
| 27 Mar 2018 | INR | 285 | 303.95 | 285 | 300.6 | 300.6 | +20.35 (+7.26%) | 12,243 |
| 26 Mar 2018 | INR | 280 | 282.5 | 272.5 | 280.25 | 280.25 | +2.85 (+1.03%) | 11,036 |
| 23 Mar 2018 | INR | 285.05 | 285.05 | 275.3 | 277.4 | 277.4 | -9.35 (-3.26%) | 6,698 |
