| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 332.7 | 338.75 | 332.7 | 334.55 | 334.55 | -0.15 (-0.04%) | 2,938 |
| 7 May 2018 | INR | 336 | 338.5 | 328.75 | 334.7 | 334.7 | +2.65 (+0.80%) | 4,114 |
| 4 May 2018 | INR | 335 | 335.8 | 326 | 332.05 | 332.05 | -11.35 (-3.31%) | 10,722 |
| 3 May 2018 | INR | 359 | 360 | 336.1 | 343.4 | 343.4 | -19.2 (-5.30%) | 46,958 |
| 2 May 2018 | INR | 367.9 | 371.2 | 361 | 362.6 | 362.6 | -1.4 (-0.38%) | 11,811 |
| 30 Apr 2018 | INR | 367 | 373.85 | 363.05 | 364 | 364 | -4 (-1.09%) | 6,985 |
| 27 Apr 2018 | INR | 364 | 380 | 363.5 | 368 | 368 | +0.25 (+0.07%) | 14,466 |
| 26 Apr 2018 | INR | 367.25 | 370.5 | 359.05 | 367.75 | 367.75 | +0.65 (+0.18%) | 3,257 |
| 25 Apr 2018 | INR | 372.5 | 372.5 | 366.5 | 367.1 | 367.1 | -4.75 (-1.28%) | 4,077 |
| 24 Apr 2018 | INR | 379.95 | 380 | 368.8 | 371.85 | 371.85 | -3.55 (-0.95%) | 9,050 |
| 23 Apr 2018 | INR | 379 | 385.45 | 374 | 375.4 | 375.4 | -2.55 (-0.67%) | 11,383 |
| 20 Apr 2018 | INR | 366.3 | 384.75 | 366.3 | 377.95 | 377.95 | +11.1 (+3.03%) | 31,454 |
| 19 Apr 2018 | INR | 372 | 372 | 366.15 | 366.85 | 366.85 | -3.3 (-0.89%) | 4,553 |
| 18 Apr 2018 | INR | 371 | 373.8 | 368.5 | 370.15 | 370.15 | -1.25 (-0.34%) | 5,122 |
| 17 Apr 2018 | INR | 369.5 | 374.15 | 365.25 | 371.4 | 371.4 | +3.75 (+1.02%) | 14,939 |
| 16 Apr 2018 | INR | 357.3 | 372.5 | 357.25 | 367.65 | 367.65 | +2.15 (+0.59%) | 13,188 |
| 13 Apr 2018 | INR | 357.75 | 368.8 | 356.2 | 365.5 | 365.5 | +11.2 (+3.16%) | 11,535 |
| 12 Apr 2018 | INR | 351.05 | 360 | 351.05 | 354.3 | 354.3 | -1.15 (-0.32%) | 2,009 |
| 11 Apr 2018 | INR | 359 | 362 | 354.85 | 355.45 | 355.45 | -7.9 (-2.17%) | 6,150 |
| 10 Apr 2018 | INR | 367 | 367.5 | 361.2 | 363.35 | 363.35 | -0.4 (-0.11%) | 6,273 |
| 9 Apr 2018 | INR | 367.9 | 372.45 | 361.5 | 363.75 | 363.75 | +0.65 (+0.18%) | 13,714 |
| 6 Apr 2018 | INR | 345.7 | 365 | 345.7 | 363.1 | 363.1 | +17.1 (+4.94%) | 26,280 |
| 5 Apr 2018 | INR | 336 | 350.8 | 330 | 346 | 346 | +15.95 (+4.83%) | 23,359 |
| 4 Apr 2018 | INR | 329.65 | 336.6 | 328.5 | 330.05 | 330.05 | +3.5 (+1.07%) | 9,059 |
| 3 Apr 2018 | INR | 316.95 | 328 | 313.3 | 326.55 | 326.55 | +14 (+4.48%) | 13,981 |
| 2 Apr 2018 | INR | 304.8 | 318.95 | 304.8 | 312.55 | 312.55 | +11 (+3.65%) | 11,583 |
| 28 Mar 2018 | INR | 302.75 | 303.5 | 300 | 301.55 | 301.55 | -0.25 (-0.08%) | 4,082 |
| 27 Mar 2018 | INR | 297.75 | 303 | 297 | 301.8 | 301.8 | +5.65 (+1.91%) | 6,565 |
| 26 Mar 2018 | INR | 294 | 299 | 292 | 296.15 | 296.15 | -0.1 (-0.03%) | 8,543 |
| 23 Mar 2018 | INR | 300 | 302 | 294.05 | 296.25 | 296.25 | -8.35 (-2.74%) | 13,258 |
