| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 283.8 | 283.8 | 270 | 272.05 | 272.05 | -7.35 (-2.63%) | 4,516 |
| 7 May 2018 | INR | 273 | 283 | 265 | 279.4 | 279.4 | +6.7 (+2.46%) | 8,871 |
| 4 May 2018 | INR | 295.05 | 300.95 | 269 | 272.7 | 272.7 | -23.75 (-8.01%) | 28,415 |
| 3 May 2018 | INR | 314.65 | 314.65 | 293.1 | 296.45 | 296.45 | -10.8 (-3.52%) | 6,152 |
| 2 May 2018 | INR | 306.05 | 313 | 305 | 307.25 | 307.25 | -1.3 (-0.42%) | 6,484 |
| 30 Apr 2018 | INR | 313 | 313 | 306.05 | 308.55 | 308.55 | +1.2 (+0.39%) | 5,318 |
| 27 Apr 2018 | INR | 308 | 314.95 | 307 | 307.35 | 307.35 | +5 (+1.65%) | 15,352 |
| 26 Apr 2018 | INR | 296.95 | 304.35 | 292 | 302.35 | 302.35 | +7.6 (+2.58%) | 5,406 |
| 25 Apr 2018 | INR | 298.95 | 299 | 292.55 | 294.75 | 294.75 | -1.15 (-0.39%) | 2,457 |
| 24 Apr 2018 | INR | 299.95 | 300 | 295 | 295.9 | 295.9 | +0.1 (+0.03%) | 1,730 |
| 23 Apr 2018 | INR | 293.8 | 299.9 | 290 | 295.8 | 295.8 | +2 (+0.68%) | 2,767 |
| 20 Apr 2018 | INR | 299.7 | 299.7 | 290.05 | 293.8 | 293.8 | +0.1 (+0.03%) | 2,460 |
| 19 Apr 2018 | INR | 297.5 | 300 | 286.1 | 293.7 | 293.7 | -6.25 (-2.08%) | 4,126 |
| 18 Apr 2018 | INR | 292.5 | 304.95 | 292.5 | 299.95 | 299.95 | +0.65 (+0.22%) | 1,974 |
| 17 Apr 2018 | INR | 294.5 | 302.45 | 294.5 | 299.3 | 299.3 | -0.75 (-0.25%) | 1,784 |
| 16 Apr 2018 | INR | 296 | 306.9 | 296 | 300.05 | 300.05 | -1.6 (-0.53%) | 1,779 |
| 13 Apr 2018 | INR | 302.95 | 305 | 300.3 | 301.65 | 301.65 | +0.3 (+0.10%) | 5,875 |
| 12 Apr 2018 | INR | 298 | 304 | 298 | 301.35 | 301.35 | -3.35 (-1.10%) | 1,583 |
| 11 Apr 2018 | INR | 303 | 306 | 301 | 304.7 | 304.7 | +2.2 (+0.73%) | 2,915 |
| 10 Apr 2018 | INR | 305 | 305 | 301.1 | 302.5 | 302.5 | +2.05 (+0.68%) | 1,735 |
| 9 Apr 2018 | INR | 302.9 | 308 | 299.05 | 300.45 | 300.45 | -2.45 (-0.81%) | 4,487 |
| 6 Apr 2018 | INR | 301.65 | 304.9 | 296.05 | 302.9 | 302.9 | -3.95 (-1.29%) | 2,803 |
| 5 Apr 2018 | INR | 311.5 | 311.5 | 301 | 306.85 | 306.85 | +6.6 (+2.20%) | 2,273 |
| 4 Apr 2018 | INR | 298.1 | 309.7 | 297.5 | 300.25 | 300.25 | +9.3 (+3.20%) | 14,087 |
| 3 Apr 2018 | INR | 284.85 | 297.45 | 281.35 | 290.95 | 290.95 | +7.5 (+2.65%) | 5,939 |
| 2 Apr 2018 | INR | 277.95 | 285 | 270.6 | 283.45 | 283.45 | +13.5 (+5.00%) | 7,461 |
| 28 Mar 2018 | INR | 271.55 | 281.8 | 265.5 | 269.95 | 269.95 | -2.8 (-1.03%) | 5,668 |
| 27 Mar 2018 | INR | 269.55 | 278.45 | 269.55 | 272.75 | 272.75 | +4.65 (+1.73%) | 2,802 |
| 26 Mar 2018 | INR | 275 | 275 | 267.1 | 268.1 | 268.1 | -3.2 (-1.18%) | 5,583 |
| 23 Mar 2018 | INR | 273 | 278.95 | 270.2 | 271.3 | 271.3 | -7.75 (-2.78%) | 9,213 |
