| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 382.95 | 383 | 378.3 | 382.05 | 382.05 | -0.65 (-0.17%) | 3,521 |
| 7 May 2018 | INR | 384.75 | 386 | 380.8 | 382.7 | 382.7 | +3.7 (+0.98%) | 3,843 |
| 4 May 2018 | INR | 385 | 385 | 377 | 379 | 379 | -5.1 (-1.33%) | 3,597 |
| 3 May 2018 | INR | 382 | 389.95 | 378 | 384.1 | 384.1 | +2.65 (+0.69%) | 4,159 |
| 2 May 2018 | INR | 382.1 | 385 | 377 | 381.45 | 381.45 | +1.95 (+0.51%) | 4,052 |
| 30 Apr 2018 | INR | 380 | 385.9 | 378.6 | 379.5 | 379.5 | +3.05 (+0.81%) | 10,046 |
| 27 Apr 2018 | INR | 379.3 | 379.3 | 376 | 376.45 | 376.45 | -1.1 (-0.29%) | 2,091 |
| 26 Apr 2018 | INR | 377.15 | 382.95 | 375.1 | 377.55 | 377.55 | +1.9 (+0.51%) | 1,969 |
| 25 Apr 2018 | INR | 378.75 | 385.8 | 374 | 375.65 | 375.65 | -4.7 (-1.24%) | 3,492 |
| 24 Apr 2018 | INR | 382 | 384.5 | 378.05 | 380.35 | 380.35 | -4.4 (-1.14%) | 3,860 |
| 23 Apr 2018 | INR | 384.8 | 387.5 | 379.45 | 384.75 | 384.75 | -1.9 (-0.49%) | 10,138 |
| 20 Apr 2018 | INR | 383.85 | 389.6 | 382 | 386.65 | 386.65 | -0.5 (-0.13%) | 36,305 |
| 19 Apr 2018 | INR | 375 | 391.7 | 372 | 387.15 | 387.15 | +10.9 (+2.90%) | 44,874 |
| 18 Apr 2018 | INR | 375.85 | 378.8 | 371.4 | 376.25 | 376.25 | +2 (+0.53%) | 15,629 |
| 17 Apr 2018 | INR | 373 | 377 | 369 | 374.25 | 374.25 | +1.3 (+0.35%) | 10,740 |
| 16 Apr 2018 | INR | 383 | 386.25 | 372 | 372.95 | 372.95 | +4.65 (+1.26%) | 36,028 |
| 13 Apr 2018 | INR | 371.9 | 375.35 | 366.3 | 368.3 | 368.3 | -2.9 (-0.78%) | 6,600 |
| 12 Apr 2018 | INR | 376 | 378 | 368.05 | 371.2 | 371.2 | -4.45 (-1.18%) | 5,403 |
| 11 Apr 2018 | INR | 389.85 | 390.4 | 373.4 | 375.65 | 375.65 | -11.9 (-3.07%) | 9,729 |
| 10 Apr 2018 | INR | 391.1 | 392 | 387 | 387.55 | 387.55 | -0.85 (-0.22%) | 1,159 |
| 9 Apr 2018 | INR | 388.1 | 393.4 | 386.15 | 388.4 | 388.4 | -2.4 (-0.61%) | 2,441 |
| 6 Apr 2018 | INR | 399.95 | 402.1 | 387.05 | 390.8 | 390.8 | -5.8 (-1.46%) | 5,676 |
| 5 Apr 2018 | INR | 400.7 | 400.7 | 390 | 396.6 | 396.6 | +3.8 (+0.97%) | 30,323 |
| 4 Apr 2018 | INR | 403.9 | 403.9 | 390.1 | 392.8 | 392.8 | -6.8 (-1.70%) | 3,531 |
| 3 Apr 2018 | INR | 404.95 | 406 | 397 | 399.6 | 399.6 | -7.95 (-1.95%) | 5,571 |
| 2 Apr 2018 | INR | 406.05 | 413.4 | 403.95 | 407.55 | 407.55 | +2.75 (+0.68%) | 1,396 |
| 28 Mar 2018 | INR | 392.5 | 409 | 391.2 | 404.8 | 404.8 | +3.1 (+0.77%) | 5,298 |
| 27 Mar 2018 | INR | 397 | 407 | 392.3 | 401.7 | 401.7 | +15.8 (+4.09%) | 8,765 |
| 26 Mar 2018 | INR | 382.95 | 394 | 372.5 | 385.9 | 385.9 | +4.1 (+1.07%) | 8,228 |
| 23 Mar 2018 | INR | 375.05 | 387.7 | 371.9 | 381.8 | 381.8 | -1.55 (-0.40%) | 2,404 |
