| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 435.95 | 435.95 | 412 | 435.95 | 20.7595 | +20.75 (+5.00%) | 127,240 |
| 7 May 2018 | INR | 415.2 | 415.2 | 415.2 | 415.2 | 19.7714 | +19.75 (+4.99%) | 18,827 |
| 4 May 2018 | INR | 395.45 | 395.45 | 395.45 | 395.45 | 18.831 | +18.8 (+4.99%) | 7,384 |
| 3 May 2018 | INR | 376.65 | 376.65 | 376.65 | 376.65 | 17.9357 | +17.9 (+4.99%) | 2,956 |
| 2 May 2018 | INR | 358.75 | 358.75 | 358.75 | 358.75 | 17.0833 | +17.05 (+4.99%) | 7,612 |
| 30 Apr 2018 | INR | 334.7 | 341.7 | 325 | 341.7 | 16.2714 | +16.25 (+4.99%) | 35,673 |
| 27 Apr 2018 | INR | 336.6 | 336.6 | 324 | 325.45 | 15.4976 | +4.85 (+1.51%) | 52,684 |
| 26 Apr 2018 | INR | 317.8 | 320.6 | 309.5 | 320.6 | 15.2667 | +15.25 (+4.99%) | 24,002 |
| 25 Apr 2018 | INR | 305.35 | 305.35 | 305.35 | 305.35 | 14.5405 | +14.5 (+4.99%) | 12,345 |
| 24 Apr 2018 | INR | 289.4 | 290.85 | 286 | 290.85 | 13.85 | +13.85 (+5%) | 10,975 |
| 23 Apr 2018 | INR | 268.3 | 277 | 265 | 277 | 13.1905 | +13.15 (+4.98%) | 23,924 |
| 20 Apr 2018 | INR | 254 | 263.85 | 254 | 263.85 | 12.5643 | +12.55 (+4.99%) | 28,494 |
| 19 Apr 2018 | INR | 255 | 255 | 245.15 | 251.3 | 11.9667 | -2.7 (-1.06%) | 4,008 |
| 18 Apr 2018 | INR | 254.7 | 261.75 | 242 | 254 | 12.0952 | -0.7 (-0.27%) | 51,321 |
| 17 Apr 2018 | INR | 265 | 269 | 252.25 | 254.7 | 12.1286 | -6.05 (-2.32%) | 10,206 |
| 16 Apr 2018 | INR | 260.75 | 260.75 | 245 | 260.75 | 12.4167 | +12.4 (+4.99%) | 35,505 |
| 13 Apr 2018 | INR | 243 | 248.35 | 243 | 248.35 | 11.8262 | +11.8 (+4.99%) | 7,258 |
| 12 Apr 2018 | INR | 218 | 236.55 | 215.1 | 236.55 | 11.2643 | +11.25 (+4.99%) | 4,262 |
| 11 Apr 2018 | INR | 223 | 234 | 217.85 | 225.3 | 10.7286 | -4 (-1.74%) | 7,518 |
| 10 Apr 2018 | INR | 229.95 | 230.3 | 222.75 | 229.3 | 10.919 | +0.55 (+0.24%) | 4,789 |
| 9 Apr 2018 | INR | 233 | 233 | 220.5 | 228.75 | 10.8929 | -3.35 (-1.44%) | 36,613 |
| 6 Apr 2018 | INR | 243.5 | 246.5 | 231.35 | 232.1 | 11.0524 | -11.4 (-4.68%) | 18,805 |
| 5 Apr 2018 | INR | 258 | 259 | 240.5 | 243.5 | 11.5952 | -9.65 (-3.81%) | 26,253 |
| 4 Apr 2018 | INR | 253.15 | 253.15 | 245 | 253.15 | 12.0548 | +12.05 (+5.00%) | 75,958 |
| 3 Apr 2018 | INR | 241.1 | 241.1 | 241.1 | 241.1 | 11.481 | +11.45 (+4.99%) | 3,935 |
| 2 Apr 2018 | INR | 229.65 | 229.65 | 229.65 | 229.65 | 10.9357 | +10.9 (+4.98%) | 2,635 |
| 28 Mar 2018 | INR | 218.75 | 218.75 | 218.75 | 218.75 | 10.4167 | 0.0 (0.0%) | 300 |
| 27 Mar 2018 | INR | 218.75 | 218.75 | 218.75 | 218.75 | 10.4167 | 0.0 (0.0%) | 3,180 |
| 26 Mar 2018 | INR | 218.75 | 218.75 | 218.75 | 218.75 | 10.4167 | 0.0 (0.0%) | 254 |
| 23 Mar 2018 | INR | 218.75 | 218.75 | 218.75 | 218.75 | 10.4167 | 0.0 (0.0%) | 3,032 |
