| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 381.05 | 387.95 | 381 | 382.1 | 382.1 | -2.15 (-0.56%) | 447 |
| 7 May 2018 | INR | 385 | 387.5 | 381.2 | 384.25 | 384.25 | -0.4 (-0.10%) | 413 |
| 4 May 2018 | INR | 386.1 | 392.95 | 380.55 | 384.65 | 384.65 | -3.1 (-0.80%) | 573 |
| 3 May 2018 | INR | 388.8 | 390 | 383 | 387.75 | 387.75 | -4.85 (-1.24%) | 768 |
| 2 May 2018 | INR | 398.7 | 402 | 390.35 | 392.6 | 392.6 | +0.9 (+0.23%) | 1,795 |
| 30 Apr 2018 | INR | 400 | 400 | 391 | 391.7 | 391.7 | -2.4 (-0.61%) | 769 |
| 27 Apr 2018 | INR | 397 | 400 | 392.1 | 394.1 | 394.1 | -3.45 (-0.87%) | 445 |
| 26 Apr 2018 | INR | 398.5 | 400 | 388.8 | 397.55 | 397.55 | -3.05 (-0.76%) | 1,505 |
| 25 Apr 2018 | INR | 411.1 | 413.9 | 400 | 400.6 | 400.6 | -9.05 (-2.21%) | 1,828 |
| 24 Apr 2018 | INR | 418.75 | 421.1 | 401.35 | 409.65 | 409.65 | -5.65 (-1.36%) | 856 |
| 23 Apr 2018 | INR | 415 | 419.95 | 413 | 415.3 | 415.3 | -0.05 (-0.01%) | 354 |
| 20 Apr 2018 | INR | 413.9 | 421.05 | 413 | 415.35 | 415.35 | +0.55 (+0.13%) | 1,896 |
| 19 Apr 2018 | INR | 414.85 | 416.4 | 413.5 | 414.8 | 414.8 | +0.3 (+0.07%) | 1,714 |
| 18 Apr 2018 | INR | 417 | 418.6 | 411.7 | 414.5 | 414.5 | +0.5 (+0.12%) | 298 |
| 17 Apr 2018 | INR | 414.5 | 414.95 | 414 | 414 | 414 | +1 (+0.24%) | 158 |
| 16 Apr 2018 | INR | 416 | 416 | 412 | 413 | 413 | -3.4 (-0.82%) | 369 |
| 13 Apr 2018 | INR | 420 | 426.9 | 412.2 | 416.4 | 416.4 | -3.1 (-0.74%) | 1,108 |
| 12 Apr 2018 | INR | 419.1 | 422 | 415.2 | 419.5 | 419.5 | +0.2 (+0.05%) | 839 |
| 11 Apr 2018 | INR | 411 | 424.95 | 411 | 419.3 | 419.3 | +9.25 (+2.26%) | 136,414 |
| 10 Apr 2018 | INR | 422.6 | 422.6 | 410.05 | 410.05 | 410.05 | -7.5 (-1.80%) | 948 |
| 9 Apr 2018 | INR | 430 | 430 | 406 | 417.55 | 417.55 | +6.95 (+1.69%) | 135,935 |
| 6 Apr 2018 | INR | 409.75 | 418.95 | 406.65 | 410.6 | 410.6 | +3.05 (+0.75%) | 202,208 |
| 5 Apr 2018 | INR | 387.05 | 417 | 387.05 | 407.55 | 407.55 | +17.8 (+4.57%) | 3,373 |
| 4 Apr 2018 | INR | 403 | 412.45 | 388.05 | 389.75 | 389.75 | -14.45 (-3.57%) | 1,928 |
| 3 Apr 2018 | INR | 405 | 410.4 | 402 | 404.2 | 404.2 | -1 (-0.25%) | 1,785 |
| 2 Apr 2018 | INR | 372.95 | 413.05 | 372.95 | 405.2 | 405.2 | +30.5 (+8.14%) | 5,632 |
| 28 Mar 2018 | INR | 383 | 387.15 | 370.25 | 374.7 | 374.7 | -10.2 (-2.65%) | 1,594 |
| 27 Mar 2018 | INR | 385.1 | 397.35 | 383 | 384.9 | 384.9 | +5.75 (+1.52%) | 2,401 |
| 26 Mar 2018 | INR | 375.55 | 385.45 | 371.6 | 379.15 | 379.15 | +0.7 (+0.18%) | 5,402 |
| 23 Mar 2018 | INR | 370.05 | 387.6 | 335.1 | 378.45 | 378.45 | -8.25 (-2.13%) | 4,380 |
