| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 400 | 401 | 400 | 400.45 | 400.45 | +0.45 (+0.11%) | 251 |
| 7 May 2018 | INR | 400 | 400 | 400 | 400 | 400 | 0.0 (0.0%) | 320 |
| 4 May 2018 | INR | 401 | 402 | 398.3 | 400 | 400 | -0.2 (-0.05%) | 62 |
| 3 May 2018 | INR | 400.1 | 405 | 400 | 400.2 | 400.2 | -2.75 (-0.68%) | 3,969 |
| 2 May 2018 | INR | 410.3 | 411.1 | 402.05 | 402.95 | 402.95 | -8.5 (-2.07%) | 163 |
| 30 Apr 2018 | INR | 400 | 414.8 | 400 | 411.45 | 411.45 | +7.35 (+1.82%) | 802 |
| 27 Apr 2018 | INR | 406.75 | 409.8 | 400 | 404.1 | 404.1 | +3.85 (+0.96%) | 792 |
| 26 Apr 2018 | INR | 408.2 | 408.25 | 400.2 | 400.25 | 400.25 | -0.05 (-0.01%) | 402 |
| 25 Apr 2018 | INR | 400 | 404.75 | 400 | 400.3 | 400.3 | +0.25 (+0.06%) | 386 |
| 24 Apr 2018 | INR | 403.35 | 404.5 | 400 | 400.05 | 400.05 | -7.25 (-1.78%) | 633 |
| 23 Apr 2018 | INR | 405.7 | 409 | 400 | 407.3 | 407.3 | +7.25 (+1.81%) | 254 |
| 20 Apr 2018 | INR | 400.15 | 400.15 | 400 | 400.05 | 400.05 | +0.05 (+0.01%) | 190 |
| 19 Apr 2018 | INR | 399.5 | 400.1 | 399.5 | 400 | 400 | -0.3 (-0.07%) | 290 |
| 18 Apr 2018 | INR | 400.15 | 405 | 400 | 400.3 | 400.3 | -4.35 (-1.08%) | 1,257 |
| 17 Apr 2018 | INR | 404.3 | 408.5 | 400 | 404.65 | 404.65 | +0.25 (+0.06%) | 1,067 |
| 16 Apr 2018 | INR | 402.7 | 408 | 402.7 | 404.4 | 404.4 | -5.65 (-1.38%) | 97 |
| 13 Apr 2018 | INR | 413.6 | 413.6 | 410 | 410.05 | 410.05 | +0.05 (+0.01%) | 1,072 |
| 12 Apr 2018 | INR | 413.05 | 413.05 | 409 | 410 | 410 | -1.15 (-0.28%) | 476 |
| 11 Apr 2018 | INR | 410 | 419.9 | 410 | 411.15 | 411.15 | +1.05 (+0.26%) | 2,811 |
| 10 Apr 2018 | INR | 410.85 | 419 | 401.05 | 410.1 | 410.1 | -3.2 (-0.77%) | 611 |
| 9 Apr 2018 | INR | 411 | 414.4 | 401.45 | 413.3 | 413.3 | +3.15 (+0.77%) | 1,402 |
| 6 Apr 2018 | INR | 409.5 | 413.9 | 403.3 | 410.15 | 410.15 | -0.95 (-0.23%) | 1,131 |
| 5 Apr 2018 | INR | 403.65 | 417 | 401.4 | 411.1 | 411.1 | +10.55 (+2.63%) | 10,897 |
| 4 Apr 2018 | INR | 379.6 | 413 | 379.6 | 400.55 | 400.55 | +14.25 (+3.69%) | 24,346 |
| 3 Apr 2018 | INR | 378 | 388 | 376 | 386.3 | 386.3 | +11.95 (+3.19%) | 381 |
| 2 Apr 2018 | INR | 358 | 375 | 358 | 374.35 | 374.35 | +17.4 (+4.87%) | 572 |
| 28 Mar 2018 | INR | 360 | 364.9 | 352 | 356.95 | 356.95 | +0.4 (+0.11%) | 730 |
| 27 Mar 2018 | INR | 358 | 362 | 354 | 356.55 | 356.55 | -1.4 (-0.39%) | 406 |
| 26 Mar 2018 | INR | 365 | 365 | 350 | 357.95 | 357.95 | +4.3 (+1.22%) | 2,856 |
| 23 Mar 2018 | INR | 359 | 362.25 | 350.75 | 353.65 | 353.65 | -5.25 (-1.46%) | 439 |
