| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 420.45 | 427.3 | 419.05 | 420.75 | 420.75 | -0.05 (-0.01%) | 9,683 |
| 7 May 2018 | INR | 421.8 | 424.15 | 418 | 420.8 | 420.8 | -0.05 (-0.01%) | 6,681 |
| 4 May 2018 | INR | 412.55 | 423.45 | 410 | 420.85 | 420.85 | +4.25 (+1.02%) | 4,828 |
| 3 May 2018 | INR | 422.2 | 423 | 413 | 416.6 | 416.6 | -7.85 (-1.85%) | 7,776 |
| 2 May 2018 | INR | 436 | 436 | 422.5 | 424.45 | 424.45 | -9.3 (-2.14%) | 11,095 |
| 30 Apr 2018 | INR | 429 | 435 | 426.4 | 433.75 | 433.75 | +5.95 (+1.39%) | 14,572 |
| 27 Apr 2018 | INR | 425 | 433.5 | 425 | 427.8 | 427.8 | +2.4 (+0.56%) | 15,870 |
| 26 Apr 2018 | INR | 423.4 | 428.5 | 422 | 425.4 | 425.4 | +3.25 (+0.77%) | 17,641 |
| 25 Apr 2018 | INR | 419 | 435.25 | 413.85 | 422.15 | 422.15 | +15.95 (+3.93%) | 151,013 |
| 24 Apr 2018 | INR | 404.8 | 410 | 402.7 | 406.2 | 406.2 | +6.7 (+1.68%) | 20,295 |
| 23 Apr 2018 | INR | 402 | 405.3 | 398 | 399.5 | 399.5 | +0.2 (+0.05%) | 12,707 |
| 20 Apr 2018 | INR | 409.9 | 412 | 396.8 | 399.3 | 399.3 | -10.6 (-2.59%) | 35,846 |
| 19 Apr 2018 | INR | 408.25 | 412.75 | 406.75 | 409.9 | 409.9 | +4.55 (+1.12%) | 13,392 |
| 18 Apr 2018 | INR | 408.8 | 409 | 404 | 405.35 | 405.35 | -1.55 (-0.38%) | 15,685 |
| 17 Apr 2018 | INR | 412.95 | 412.95 | 404 | 406.9 | 406.9 | -3.85 (-0.94%) | 14,436 |
| 16 Apr 2018 | INR | 403.45 | 413.05 | 400.25 | 410.75 | 410.75 | +7.3 (+1.81%) | 16,472 |
| 13 Apr 2018 | INR | 409 | 412.2 | 401.6 | 403.45 | 403.45 | -4.1 (-1.01%) | 10,169 |
| 12 Apr 2018 | INR | 397.3 | 414.15 | 396.75 | 407.55 | 407.55 | +9.65 (+2.43%) | 72,410 |
| 11 Apr 2018 | INR | 395.25 | 399.4 | 391 | 397.9 | 397.9 | +1.95 (+0.49%) | 19,531 |
| 10 Apr 2018 | INR | 406.4 | 406.4 | 393.4 | 395.95 | 395.95 | -4 (-1.00%) | 8,191 |
| 9 Apr 2018 | INR | 391.8 | 405.95 | 391.8 | 399.95 | 399.95 | +12.35 (+3.19%) | 26,147 |
| 6 Apr 2018 | INR | 390 | 390.75 | 382.55 | 387.6 | 387.6 | -0.15 (-0.04%) | 8,840 |
| 5 Apr 2018 | INR | 381 | 389.25 | 375 | 387.75 | 387.75 | +10.2 (+2.70%) | 17,535 |
| 4 Apr 2018 | INR | 388 | 394 | 375 | 377.55 | 377.55 | -6.2 (-1.62%) | 17,183 |
| 3 Apr 2018 | INR | 376.8 | 385.85 | 376.8 | 383.75 | 383.75 | +7.45 (+1.98%) | 13,514 |
| 2 Apr 2018 | INR | 401 | 401 | 373 | 376.3 | 376.3 | +1.7 (+0.45%) | 14,730 |
| 28 Mar 2018 | INR | 380 | 450.9 | 370.2 | 374.6 | 374.6 | -7.25 (-1.90%) | 17,009 |
| 27 Mar 2018 | INR | 364.5 | 396.95 | 364.5 | 381.85 | 381.85 | +24.3 (+6.80%) | 23,168 |
| 26 Mar 2018 | INR | 348 | 363.15 | 344.05 | 357.55 | 357.55 | +10.3 (+2.97%) | 33,948 |
| 23 Mar 2018 | INR | 359 | 359 | 342.65 | 347.25 | 347.25 | -16 (-4.40%) | 31,266 |
