| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 268.5 | 272.45 | 265 | 271.5 | 271.5 | +3 (+1.12%) | 56 |
| 7 May 2018 | INR | 265.6 | 274.75 | 261.4 | 268.5 | 268.5 | +2.9 (+1.09%) | 648 |
| 4 May 2018 | INR | 265 | 269.9 | 262 | 265.6 | 265.6 | -2.6 (-0.97%) | 484 |
| 3 May 2018 | INR | 271.95 | 271.95 | 265 | 268.2 | 268.2 | +1.2 (+0.45%) | 476 |
| 2 May 2018 | INR | 270 | 277 | 265.25 | 267 | 267 | +6.15 (+2.36%) | 4,183 |
| 30 Apr 2018 | INR | 263.15 | 270.95 | 260.1 | 260.85 | 260.85 | -1.65 (-0.63%) | 741 |
| 27 Apr 2018 | INR | 265 | 274.95 | 262.1 | 262.5 | 262.5 | +3.1 (+1.20%) | 3,302 |
| 26 Apr 2018 | INR | 270 | 273.95 | 257.8 | 259.4 | 259.4 | -4.6 (-1.74%) | 4,114 |
| 25 Apr 2018 | INR | 267 | 271.45 | 262.85 | 264 | 264 | -2.25 (-0.85%) | 729 |
| 24 Apr 2018 | INR | 277.9 | 277.9 | 265 | 266.25 | 266.25 | +1.05 (+0.40%) | 3,068 |
| 23 Apr 2018 | INR | 283.6 | 283.6 | 263 | 265.2 | 265.2 | -6.45 (-2.37%) | 4,060 |
| 20 Apr 2018 | INR | 281.85 | 281.85 | 271.05 | 271.65 | 271.65 | -2.5 (-0.91%) | 479 |
| 19 Apr 2018 | INR | 281.8 | 281.8 | 273 | 274.15 | 274.15 | +1.9 (+0.70%) | 832 |
| 18 Apr 2018 | INR | 282 | 282 | 270 | 272.25 | 272.25 | -6.75 (-2.42%) | 1,370 |
| 17 Apr 2018 | INR | 275 | 283.95 | 275 | 279 | 279 | +4 (+1.45%) | 154 |
| 16 Apr 2018 | INR | 279 | 279 | 275 | 275 | 275 | -4.15 (-1.49%) | 51 |
| 13 Apr 2018 | INR | 280 | 281.45 | 275.2 | 279.15 | 279.15 | +4.5 (+1.64%) | 513 |
| 12 Apr 2018 | INR | 282.9 | 282.9 | 273.6 | 274.65 | 274.65 | -5.1 (-1.82%) | 553 |
| 11 Apr 2018 | INR | 274 | 280 | 272.5 | 279.75 | 279.75 | +7.3 (+2.68%) | 635 |
| 10 Apr 2018 | INR | 283 | 283 | 271 | 272.45 | 272.45 | -8.3 (-2.96%) | 1,868 |
| 9 Apr 2018 | INR | 276 | 286.85 | 276 | 280.75 | 280.75 | -0.15 (-0.05%) | 3,175 |
| 6 Apr 2018 | INR | 278.05 | 293.35 | 273.1 | 280.9 | 280.9 | +2.25 (+0.81%) | 2,237 |
| 5 Apr 2018 | INR | 294.15 | 294.15 | 275 | 278.65 | 278.65 | -3.2 (-1.14%) | 1,525 |
| 4 Apr 2018 | INR | 285 | 292 | 281.5 | 281.85 | 281.85 | -1.9 (-0.67%) | 1,310 |
| 3 Apr 2018 | INR | 271 | 285 | 271 | 283.75 | 283.75 | +3.4 (+1.21%) | 1,455 |
| 2 Apr 2018 | INR | 257.05 | 290.95 | 257.05 | 280.35 | 280.35 | +7.45 (+2.73%) | 476 |
| 28 Mar 2018 | INR | 282.8 | 282.8 | 268 | 272.9 | 272.9 | -3.75 (-1.36%) | 784 |
| 27 Mar 2018 | INR | 260.6 | 278.8 | 260.6 | 276.65 | 276.65 | +16.05 (+6.16%) | 2,321 |
| 26 Mar 2018 | INR | 263 | 265 | 251.15 | 260.6 | 260.6 | -5.25 (-1.97%) | 2,049 |
| 23 Mar 2018 | INR | 255 | 268.5 | 245 | 265.85 | 265.85 | +3.95 (+1.51%) | 7,111 |
