| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 344.1 | 346.9 | 340.9 | 345.3 | 345.3 | -2.1 (-0.60%) | 4,444 |
| 7 May 2018 | INR | 333 | 351.6 | 332 | 347.4 | 347.4 | +0.2 (+0.06%) | 16,425 |
| 4 May 2018 | INR | 355.7 | 356.4 | 346.6 | 347.2 | 347.2 | -7.15 (-2.02%) | 6,153 |
| 3 May 2018 | INR | 361.4 | 361.4 | 352.1 | 354.35 | 354.35 | -6.4 (-1.77%) | 12,532 |
| 2 May 2018 | INR | 365.3 | 369.8 | 357.05 | 360.75 | 360.75 | -4.8 (-1.31%) | 4,521 |
| 30 Apr 2018 | INR | 373 | 373 | 364.5 | 365.55 | 365.55 | +1.45 (+0.40%) | 2,191 |
| 27 Apr 2018 | INR | 373 | 373 | 354.9 | 364.1 | 364.1 | -7.3 (-1.97%) | 5,098 |
| 26 Apr 2018 | INR | 380 | 380 | 366.05 | 371.4 | 371.4 | -0.7 (-0.19%) | 3,866 |
| 25 Apr 2018 | INR | 379 | 381 | 370.4 | 372.1 | 372.1 | -5.6 (-1.48%) | 5,313 |
| 24 Apr 2018 | INR | 379.2 | 382.5 | 372.05 | 377.7 | 377.7 | +0.75 (+0.20%) | 11,730 |
| 23 Apr 2018 | INR | 352.15 | 390.5 | 352 | 376.95 | 376.95 | +22.35 (+6.30%) | 21,649 |
| 20 Apr 2018 | INR | 347 | 356 | 343.5 | 354.6 | 354.6 | +7.8 (+2.25%) | 8,134 |
| 19 Apr 2018 | INR | 335 | 348.45 | 335 | 346.8 | 346.8 | +13.65 (+4.10%) | 26,530 |
| 18 Apr 2018 | INR | 340.25 | 342.5 | 332.45 | 333.15 | 333.15 | -8.8 (-2.57%) | 1,948 |
| 17 Apr 2018 | INR | 344.4 | 344.4 | 341 | 341.95 | 341.95 | +0.5 (+0.15%) | 1,347 |
| 16 Apr 2018 | INR | 341 | 344 | 340 | 341.45 | 341.45 | -0.5 (-0.15%) | 2,244 |
| 13 Apr 2018 | INR | 349.4 | 354.1 | 340.25 | 341.95 | 341.95 | -5.4 (-1.55%) | 5,165 |
| 12 Apr 2018 | INR | 341 | 349.5 | 341 | 347.35 | 347.35 | +6.75 (+1.98%) | 2,614 |
| 11 Apr 2018 | INR | 338.9 | 342.75 | 338.9 | 340.6 | 340.6 | +1.1 (+0.32%) | 2,216 |
| 10 Apr 2018 | INR | 341 | 343.5 | 338 | 339.5 | 339.5 | -0.3 (-0.09%) | 6,073 |
| 9 Apr 2018 | INR | 345 | 345 | 336 | 339.8 | 339.8 | -0.75 (-0.22%) | 6,558 |
| 6 Apr 2018 | INR | 334.8 | 349 | 334 | 340.55 | 340.55 | +7.4 (+2.22%) | 7,063 |
| 5 Apr 2018 | INR | 329.95 | 335.3 | 329.95 | 333.15 | 333.15 | +4 (+1.22%) | 4,296 |
| 4 Apr 2018 | INR | 331.35 | 333.15 | 327.7 | 329.15 | 329.15 | +0.15 (+0.05%) | 4,690 |
| 3 Apr 2018 | INR | 329.45 | 331 | 327 | 329 | 329 | +0.25 (+0.08%) | 4,277 |
| 2 Apr 2018 | INR | 331 | 332.4 | 327.1 | 328.75 | 328.75 | -2.55 (-0.77%) | 5,080 |
| 28 Mar 2018 | INR | 333.9 | 335.8 | 330 | 331.3 | 331.3 | -0.3 (-0.09%) | 3,273 |
| 27 Mar 2018 | INR | 331.8 | 337.95 | 330 | 331.6 | 331.6 | -0.2 (-0.06%) | 8,534 |
| 26 Mar 2018 | INR | 330 | 332.9 | 327.25 | 331.8 | 331.8 | -0.05 (-0.02%) | 16,391 |
| 23 Mar 2018 | INR | 333 | 336.25 | 330.1 | 331.85 | 331.85 | -8 (-2.35%) | 7,902 |
