| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 323.7 | 323.7 | 321 | 321.35 | 321.35 | -3.35 (-1.03%) | 2,558 |
| 7 May 2018 | INR | 325.6 | 326.35 | 321 | 324.7 | 324.7 | +0.95 (+0.29%) | 4,648 |
| 4 May 2018 | INR | 316.05 | 335.5 | 315.5 | 323.75 | 323.75 | +6.95 (+2.19%) | 12,014 |
| 3 May 2018 | INR | 320.2 | 322.8 | 316.05 | 316.8 | 316.8 | -1.95 (-0.61%) | 2,325 |
| 2 May 2018 | INR | 317.25 | 321.25 | 317.25 | 318.75 | 318.75 | -0.5 (-0.16%) | 1,140 |
| 30 Apr 2018 | INR | 322 | 323.5 | 318.35 | 319.25 | 319.25 | -0.85 (-0.27%) | 1,870 |
| 27 Apr 2018 | INR | 317.25 | 323 | 317.25 | 320.1 | 320.1 | +2.75 (+0.87%) | 3,404 |
| 26 Apr 2018 | INR | 319.95 | 322.1 | 314 | 317.35 | 317.35 | -1.95 (-0.61%) | 4,287 |
| 25 Apr 2018 | INR | 314 | 323.75 | 310 | 319.3 | 319.3 | +12.55 (+4.09%) | 19,430 |
| 24 Apr 2018 | INR | 314.1 | 314.1 | 304 | 306.75 | 306.75 | -3.25 (-1.05%) | 21,166 |
| 23 Apr 2018 | INR | 315.45 | 316.5 | 309.25 | 310 | 310 | -5.8 (-1.84%) | 9,019 |
| 20 Apr 2018 | INR | 309.45 | 320 | 298.2 | 315.8 | 315.8 | -4.3 (-1.34%) | 31,473 |
| 19 Apr 2018 | INR | 321.8 | 324.95 | 318 | 320.1 | 320.1 | +0.5 (+0.16%) | 2,855 |
| 18 Apr 2018 | INR | 317.05 | 321 | 317.05 | 319.6 | 319.6 | +4.65 (+1.48%) | 4,327 |
| 17 Apr 2018 | INR | 313.25 | 316.8 | 311.95 | 314.95 | 314.95 | +3.25 (+1.04%) | 2,800 |
| 16 Apr 2018 | INR | 311.1 | 314.6 | 310.05 | 311.7 | 311.7 | -2.25 (-0.72%) | 1,747 |
| 13 Apr 2018 | INR | 312.5 | 315.5 | 310.65 | 313.95 | 313.95 | +1.6 (+0.51%) | 1,144 |
| 12 Apr 2018 | INR | 310.05 | 314 | 310.05 | 312.35 | 312.35 | -2 (-0.64%) | 2,503 |
| 11 Apr 2018 | INR | 308.8 | 315.5 | 308.8 | 314.35 | 314.35 | +8.4 (+2.75%) | 2,996 |
| 10 Apr 2018 | INR | 310.75 | 313.7 | 300.35 | 305.95 | 305.95 | -5.65 (-1.81%) | 18,782 |
| 9 Apr 2018 | INR | 310.35 | 312.75 | 309.1 | 311.6 | 311.6 | +3.35 (+1.09%) | 741 |
| 6 Apr 2018 | INR | 308 | 311 | 307.15 | 308.25 | 308.25 | +1.65 (+0.54%) | 1,143 |
| 5 Apr 2018 | INR | 314.6 | 314.6 | 306 | 306.6 | 306.6 | -4.3 (-1.38%) | 2,813 |
| 4 Apr 2018 | INR | 317.45 | 318.7 | 310.15 | 310.9 | 310.9 | -4.25 (-1.35%) | 1,077 |
| 3 Apr 2018 | INR | 312.2 | 319 | 306.6 | 315.15 | 315.15 | +3.9 (+1.25%) | 7,760 |
| 2 Apr 2018 | INR | 309.7 | 314.95 | 309 | 311.25 | 311.25 | +2.05 (+0.66%) | 7,096 |
| 28 Mar 2018 | INR | 302 | 310.45 | 302 | 309.2 | 309.2 | +4.25 (+1.39%) | 3,030 |
| 27 Mar 2018 | INR | 290 | 306.8 | 288.2 | 304.95 | 304.95 | +15.45 (+5.34%) | 6,278 |
| 26 Mar 2018 | INR | 284 | 290 | 280.65 | 289.5 | 289.5 | +2.05 (+0.71%) | 3,537 |
| 23 Mar 2018 | INR | 287.75 | 289.5 | 281.15 | 287.45 | 287.45 | -0.4 (-0.14%) | 3,565 |
