| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 352.8 | 355.9 | 345 | 348.75 | 348.75 | -0.5 (-0.14%) | 18,233 |
| 7 May 2018 | INR | 333 | 351.85 | 332.3 | 349.25 | 349.25 | +21.45 (+6.54%) | 27,961 |
| 4 May 2018 | INR | 340.35 | 346 | 325.55 | 327.8 | 327.8 | -8.35 (-2.48%) | 20,707 |
| 3 May 2018 | INR | 335 | 344 | 331.5 | 336.15 | 336.15 | +13.6 (+4.22%) | 33,673 |
| 2 May 2018 | INR | 334.7 | 339 | 320 | 322.55 | 322.55 | -7.6 (-2.30%) | 11,647 |
| 30 Apr 2018 | INR | 331.5 | 334 | 329.9 | 330.15 | 330.15 | +6.45 (+1.99%) | 10,317 |
| 27 Apr 2018 | INR | 323.45 | 326 | 320 | 323.7 | 323.7 | +7 (+2.21%) | 9,173 |
| 26 Apr 2018 | INR | 315.6 | 318 | 313.15 | 316.7 | 316.7 | +3.15 (+1.00%) | 2,323 |
| 25 Apr 2018 | INR | 323.95 | 324.55 | 313.05 | 313.55 | 313.55 | -9.55 (-2.96%) | 4,596 |
| 24 Apr 2018 | INR | 320 | 326 | 318.3 | 323.1 | 323.1 | +5.1 (+1.60%) | 2,119 |
| 23 Apr 2018 | INR | 319 | 321.9 | 317 | 318 | 318 | +0.35 (+0.11%) | 2,587 |
| 20 Apr 2018 | INR | 318.4 | 322.4 | 316.2 | 317.65 | 317.65 | -1.4 (-0.44%) | 1,888 |
| 19 Apr 2018 | INR | 322.15 | 322.5 | 317.05 | 319.05 | 319.05 | -2.25 (-0.70%) | 1,191 |
| 18 Apr 2018 | INR | 313 | 325.8 | 313 | 321.3 | 321.3 | +7.15 (+2.28%) | 7,389 |
| 17 Apr 2018 | INR | 314.75 | 318 | 309.7 | 314.15 | 314.15 | +1.05 (+0.34%) | 2,733 |
| 16 Apr 2018 | INR | 307.6 | 314.65 | 307 | 313.1 | 313.1 | +4.1 (+1.33%) | 5,634 |
| 13 Apr 2018 | INR | 312 | 314.8 | 307.15 | 309 | 309 | -0.95 (-0.31%) | 3,756 |
| 12 Apr 2018 | INR | 310.6 | 317.35 | 308.65 | 309.95 | 309.95 | -3.2 (-1.02%) | 2,394 |
| 11 Apr 2018 | INR | 312 | 315.2 | 308.15 | 313.15 | 313.15 | +0.35 (+0.11%) | 4,455 |
| 10 Apr 2018 | INR | 310.2 | 314.85 | 305.35 | 312.8 | 312.8 | +5.4 (+1.76%) | 2,241 |
| 9 Apr 2018 | INR | 298.1 | 311 | 298 | 307.4 | 307.4 | +4.8 (+1.59%) | 8,952 |
| 6 Apr 2018 | INR | 305.2 | 307.85 | 300.7 | 302.6 | 302.6 | +0.7 (+0.23%) | 10,256 |
| 5 Apr 2018 | INR | 303.75 | 304.5 | 300.25 | 301.9 | 301.9 | +3.05 (+1.02%) | 2,721 |
| 4 Apr 2018 | INR | 303.95 | 307 | 296.15 | 298.85 | 298.85 | -2.7 (-0.90%) | 4,748 |
| 3 Apr 2018 | INR | 300 | 302.9 | 296 | 301.55 | 301.55 | -0.4 (-0.13%) | 2,454 |
| 2 Apr 2018 | INR | 294.15 | 304 | 294.15 | 301.95 | 301.95 | +11.5 (+3.96%) | 10,308 |
| 28 Mar 2018 | INR | 293.5 | 294.9 | 290 | 290.45 | 290.45 | -5.2 (-1.76%) | 1,941 |
| 27 Mar 2018 | INR | 289.3 | 297 | 289.25 | 295.65 | 295.65 | +8.15 (+2.83%) | 3,781 |
| 26 Mar 2018 | INR | 289 | 290 | 285 | 287.5 | 287.5 | -1.25 (-0.43%) | 16,919 |
| 23 Mar 2018 | INR | 287 | 291.6 | 285.05 | 288.75 | 288.75 | -2.35 (-0.81%) | 8,127 |
