| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 329 | 333 | 305 | 308.65 | 308.65 | -8.55 (-2.70%) | 1,309 |
| 7 May 2018 | INR | 325 | 325 | 315 | 317.2 | 317.2 | +4.8 (+1.54%) | 2,400 |
| 4 May 2018 | INR | 320 | 320.95 | 303 | 312.4 | 312.4 | +6.7 (+2.19%) | 2,142 |
| 3 May 2018 | INR | 295 | 309.7 | 282 | 305.7 | 305.7 | +8.9 (+3.00%) | 6,313 |
| 2 May 2018 | INR | 315 | 324 | 296.8 | 296.8 | 296.8 | -15.55 (-4.98%) | 975 |
| 30 Apr 2018 | INR | 301 | 312.35 | 301 | 312.35 | 312.35 | +14.85 (+4.99%) | 2,328 |
| 27 Apr 2018 | INR | 288 | 297.5 | 287 | 297.5 | 297.5 | +11.9 (+4.17%) | 1,065 |
| 26 Apr 2018 | INR | 272 | 285.6 | 260 | 285.6 | 285.6 | +13.6 (+5%) | 1,998 |
| 25 Apr 2018 | INR | 270.1 | 282.65 | 270.1 | 272 | 272 | +2.8 (+1.04%) | 1,441 |
| 24 Apr 2018 | INR | 246.1 | 270.1 | 246.1 | 269.2 | 269.2 | +11.95 (+4.65%) | 1,940 |
| 23 Apr 2018 | INR | 259.95 | 259.95 | 250 | 257.25 | 257.25 | +9.3 (+3.75%) | 412 |
| 20 Apr 2018 | INR | 240 | 248 | 240 | 247.95 | 247.95 | -0.4 (-0.16%) | 264 |
| 19 Apr 2018 | INR | 240 | 248.35 | 237 | 248.35 | 248.35 | +10.85 (+4.57%) | 412 |
| 18 Apr 2018 | INR | 241.1 | 253.15 | 230 | 237.5 | 237.5 | -3.6 (-1.49%) | 277 |
| 17 Apr 2018 | INR | 249.7 | 250 | 241.1 | 241.1 | 241.1 | +0.05 (+0.02%) | 65 |
| 16 Apr 2018 | INR | 248.45 | 248.5 | 241.05 | 241.05 | 241.05 | +0.8 (+0.33%) | 36 |
| 13 Apr 2018 | INR | 245.1 | 245.1 | 240.25 | 240.25 | 240.25 | -3.35 (-1.38%) | 225 |
| 12 Apr 2018 | INR | 260.45 | 260.45 | 240.5 | 243.6 | 243.6 | -6.4 (-2.56%) | 502 |
| 11 Apr 2018 | INR | 250 | 250 | 250 | 250 | 250 | 0.0 (0.0%) | 141 |
| 10 Apr 2018 | INR | 252.5 | 252.5 | 245 | 250 | 250 | -2.5 (-0.99%) | 160 |
| 9 Apr 2018 | INR | 250 | 252.95 | 240 | 252.5 | 252.5 | +11.35 (+4.71%) | 150 |
| 6 Apr 2018 | INR | 259.45 | 260 | 240.5 | 241.15 | 241.15 | -9.85 (-3.92%) | 758 |
| 5 Apr 2018 | INR | 250 | 262.5 | 250 | 251 | 251 | -2.5 (-0.99%) | 91 |
| 4 Apr 2018 | INR | 264.95 | 264.95 | 240.35 | 253.5 | 253.5 | +0.5 (+0.20%) | 518 |
| 3 Apr 2018 | INR | 255 | 255 | 231.5 | 253 | 253 | +9.5 (+3.90%) | 255 |
| 2 Apr 2018 | INR | 263.55 | 263.55 | 243 | 243.5 | 243.5 | -7.5 (-2.99%) | 505 |
| 28 Mar 2018 | INR | 273.9 | 273.9 | 248.5 | 251 | 251 | -10 (-3.83%) | 160 |
| 27 Mar 2018 | INR | 261 | 261 | 261 | 261 | 261 | -13.65 (-4.97%) | 81 |
| 26 Mar 2018 | INR | 258 | 275 | 249.35 | 274.65 | 274.65 | +12.2 (+4.65%) | 1,265 |
| 23 Mar 2018 | INR | 272.05 | 272.05 | 262.35 | 262.45 | 262.45 | -9.6 (-3.53%) | 157 |
