| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 383.9 | 395.2 | 381.8 | 392.8 | 392.8 | +7.05 (+1.83%) | 355,135 |
| 7 May 2018 | INR | 378 | 388.3 | 374 | 385.75 | 385.75 | +5.45 (+1.43%) | 211,626 |
| 4 May 2018 | INR | 378 | 383.75 | 372.75 | 380.3 | 380.3 | +1.95 (+0.52%) | 122,477 |
| 3 May 2018 | INR | 379 | 384.9 | 373.65 | 378.35 | 378.35 | -2.2 (-0.58%) | 136,201 |
| 2 May 2018 | INR | 389.5 | 391.55 | 378.9 | 380.55 | 380.55 | -7.6 (-1.96%) | 159,576 |
| 30 Apr 2018 | INR | 389.15 | 396 | 384.7 | 388.15 | 388.15 | -0.95 (-0.24%) | 189,385 |
| 27 Apr 2018 | INR | 387.7 | 394.2 | 383.5 | 389.1 | 389.1 | +3.9 (+1.01%) | 259,595 |
| 26 Apr 2018 | INR | 386 | 388 | 377.2 | 385.2 | 385.2 | -0.65 (-0.17%) | 216,160 |
| 25 Apr 2018 | INR | 380.2 | 390.8 | 380.2 | 385.85 | 385.85 | +2.8 (+0.73%) | 320,942 |
| 24 Apr 2018 | INR | 377 | 387.9 | 376.1 | 383.05 | 383.05 | +2.35 (+0.62%) | 448,486 |
| 23 Apr 2018 | INR | 375.55 | 384.75 | 373.65 | 380.7 | 380.7 | +9 (+2.42%) | 448,780 |
| 20 Apr 2018 | INR | 370.1 | 381.9 | 370 | 371.7 | 371.7 | -5.85 (-1.55%) | 722,033 |
| 19 Apr 2018 | INR | 396.9 | 396.9 | 375.95 | 377.55 | 377.55 | -27.6 (-6.81%) | 948,425 |
| 18 Apr 2018 | INR | 410.5 | 410.5 | 402.75 | 405.15 | 405.15 | -5.2 (-1.27%) | 332,801 |
| 17 Apr 2018 | INR | 410 | 412 | 403.75 | 410.35 | 410.35 | +1.6 (+0.39%) | 185,246 |
| 16 Apr 2018 | INR | 405 | 414.4 | 400 | 408.75 | 408.75 | +3.3 (+0.81%) | 379,220 |
| 13 Apr 2018 | INR | 421.9 | 421.9 | 403.95 | 405.45 | 405.45 | -12.9 (-3.08%) | 416,803 |
| 12 Apr 2018 | INR | 415 | 423 | 402.2 | 418.35 | 418.35 | +0.85 (+0.20%) | 801,896 |
| 11 Apr 2018 | INR | 448.7 | 450.3 | 415.45 | 417.5 | 417.5 | -33.45 (-7.42%) | 705,106 |
| 10 Apr 2018 | INR | 450.1 | 454.95 | 439.95 | 450.95 | 450.95 | +1.05 (+0.23%) | 162,289 |
| 9 Apr 2018 | INR | 435.95 | 453.5 | 435.1 | 449.9 | 449.9 | +15.8 (+3.64%) | 358,143 |
| 6 Apr 2018 | INR | 422.05 | 435.6 | 422.05 | 434.1 | 434.1 | +12.1 (+2.87%) | 136,973 |
| 5 Apr 2018 | INR | 419.9 | 424 | 416.9 | 422 | 422 | +6.75 (+1.63%) | 59,625 |
| 4 Apr 2018 | INR | 429.9 | 429.9 | 411.95 | 415.25 | 415.25 | -10.7 (-2.51%) | 136,612 |
| 3 Apr 2018 | INR | 425.9 | 429.85 | 424.65 | 425.95 | 425.95 | +2.9 (+0.69%) | 92,332 |
| 2 Apr 2018 | INR | 425.1 | 432.65 | 421.9 | 423.05 | 423.05 | -4.9 (-1.14%) | 64,629 |
| 28 Mar 2018 | INR | 416 | 431.6 | 415.45 | 427.95 | 427.95 | +8 (+1.90%) | 113,572 |
| 27 Mar 2018 | INR | 423 | 425.75 | 415 | 419.95 | 419.95 | +0.65 (+0.16%) | 879,410 |
| 26 Mar 2018 | INR | 410 | 421 | 402.65 | 419.3 | 419.3 | +5.7 (+1.38%) | 168,114 |
| 23 Mar 2018 | INR | 412.9 | 417.4 | 406.65 | 413.6 | 413.6 | -1 (-0.24%) | 713,445 |
