| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 385.15 | 385.15 | 385.15 | 385.15 | 385.15 | 0.0 (0.0%) | 0 |
| 7 May 2018 | INR | 381.75 | 394 | 381.7 | 385.15 | 385.15 | 0.0 (0.0%) | 477 |
| 4 May 2018 | INR | 384.2 | 393 | 371 | 385.15 | 385.15 | -1.3 (-0.34%) | 1,646 |
| 3 May 2018 | INR | 395 | 395.8 | 386 | 386.45 | 386.45 | -13.05 (-3.27%) | 1,238 |
| 2 May 2018 | INR | 410 | 410 | 397.2 | 399.5 | 399.5 | -7.9 (-1.94%) | 634 |
| 30 Apr 2018 | INR | 389 | 411 | 389 | 407.4 | 407.4 | +21.65 (+5.61%) | 2,304 |
| 27 Apr 2018 | INR | 387 | 391.85 | 384 | 385.75 | 385.75 | -7.05 (-1.79%) | 215 |
| 26 Apr 2018 | INR | 394 | 394.85 | 386 | 392.8 | 392.8 | +3.75 (+0.96%) | 826 |
| 25 Apr 2018 | INR | 395 | 395 | 389 | 389.05 | 389.05 | -0.25 (-0.06%) | 266 |
| 24 Apr 2018 | INR | 391.1 | 393.65 | 388 | 389.3 | 389.3 | -6.85 (-1.73%) | 719 |
| 23 Apr 2018 | INR | 390 | 398 | 389 | 396.15 | 396.15 | +3.3 (+0.84%) | 1,399 |
| 20 Apr 2018 | INR | 398 | 398 | 391 | 392.85 | 392.85 | -2.15 (-0.54%) | 1,076 |
| 19 Apr 2018 | INR | 398 | 401 | 395 | 395 | 395 | +2.1 (+0.53%) | 196 |
| 18 Apr 2018 | INR | 397 | 399 | 389.1 | 392.9 | 392.9 | -1.85 (-0.47%) | 1,012 |
| 17 Apr 2018 | INR | 404 | 410 | 391.05 | 394.75 | 394.75 | +1.7 (+0.43%) | 5,217 |
| 16 Apr 2018 | INR | 394.7 | 411.5 | 390.25 | 393.05 | 393.05 | -13.35 (-3.28%) | 7,916 |
| 13 Apr 2018 | INR | 372 | 424 | 367 | 406.4 | 406.4 | +39.5 (+10.77%) | 42,396 |
| 12 Apr 2018 | INR | 354.15 | 380 | 354.15 | 366.9 | 366.9 | +11.45 (+3.22%) | 1,660 |
| 11 Apr 2018 | INR | 356 | 359.5 | 355 | 355.45 | 355.45 | -3.9 (-1.09%) | 475 |
| 10 Apr 2018 | INR | 360 | 361 | 358.05 | 359.35 | 359.35 | +4.55 (+1.28%) | 100 |
| 9 Apr 2018 | INR | 359 | 360.85 | 354.25 | 354.8 | 354.8 | -4.9 (-1.36%) | 1,017 |
| 6 Apr 2018 | INR | 360 | 362.8 | 355 | 359.7 | 359.7 | +4.1 (+1.15%) | 148 |
| 5 Apr 2018 | INR | 348.5 | 361.45 | 348.5 | 355.6 | 355.6 | +8.6 (+2.48%) | 1,385 |
| 4 Apr 2018 | INR | 358 | 362.95 | 347 | 347 | 347 | -11.4 (-3.18%) | 1,263 |
| 3 Apr 2018 | INR | 358 | 359.7 | 354.05 | 358.4 | 358.4 | +6.45 (+1.83%) | 930 |
| 2 Apr 2018 | INR | 338 | 359.7 | 338 | 351.95 | 351.95 | +16.2 (+4.83%) | 388 |
| 28 Mar 2018 | INR | 336.55 | 339 | 333.9 | 335.75 | 335.75 | -5.95 (-1.74%) | 105 |
| 27 Mar 2018 | INR | 334 | 344.5 | 334 | 341.7 | 341.7 | +16.95 (+5.22%) | 582 |
| 26 Mar 2018 | INR | 330.3 | 330.3 | 322.8 | 324.75 | 324.75 | -2.75 (-0.84%) | 2,316 |
| 23 Mar 2018 | INR | 335 | 339 | 325 | 327.5 | 327.5 | -13.2 (-3.87%) | 23,939 |
