| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 281 | 289 | 278.3 | 279.25 | 279.25 | -0.65 (-0.23%) | 2,739 |
| 7 May 2018 | INR | 280.7 | 285.75 | 277 | 279.9 | 279.9 | -1.25 (-0.44%) | 5,770 |
| 4 May 2018 | INR | 282.5 | 290.35 | 279.5 | 281.15 | 281.15 | -6.75 (-2.34%) | 10,233 |
| 3 May 2018 | INR | 291.9 | 292.5 | 282 | 287.9 | 287.9 | -2.4 (-0.83%) | 8,573 |
| 2 May 2018 | INR | 303.1 | 312 | 287.05 | 290.3 | 290.3 | -15.85 (-5.18%) | 19,295 |
| 30 Apr 2018 | INR | 278.95 | 330.65 | 275.65 | 306.15 | 306.15 | +30.6 (+11.11%) | 126,025 |
| 27 Apr 2018 | INR | 280.1 | 283.95 | 273.5 | 275.55 | 275.55 | -5.6 (-1.99%) | 10,238 |
| 26 Apr 2018 | INR | 279 | 282.5 | 278 | 281.15 | 281.15 | -0.65 (-0.23%) | 4,761 |
| 25 Apr 2018 | INR | 279.1 | 283 | 279 | 281.8 | 281.8 | -2.7 (-0.95%) | 2,491 |
| 24 Apr 2018 | INR | 281.05 | 285.9 | 281 | 284.5 | 284.5 | +3.35 (+1.19%) | 1,243 |
| 23 Apr 2018 | INR | 287 | 287.55 | 279.5 | 281.15 | 281.15 | -0.75 (-0.27%) | 3,715 |
| 20 Apr 2018 | INR | 287 | 288.25 | 281 | 281.9 | 281.9 | -6.05 (-2.10%) | 2,074 |
| 19 Apr 2018 | INR | 291.4 | 294.55 | 287 | 287.95 | 287.95 | -3.95 (-1.35%) | 2,406 |
| 18 Apr 2018 | INR | 294.8 | 297.3 | 291 | 291.9 | 291.9 | -7.3 (-2.44%) | 2,944 |
| 17 Apr 2018 | INR | 301.9 | 301.9 | 292 | 299.2 | 299.2 | +1.2 (+0.40%) | 11,455 |
| 16 Apr 2018 | INR | 280.1 | 302 | 280.05 | 298 | 298 | +10.35 (+3.60%) | 11,756 |
| 13 Apr 2018 | INR | 292.65 | 293.95 | 286.2 | 287.65 | 287.65 | -2.5 (-0.86%) | 2,547 |
| 12 Apr 2018 | INR | 296 | 297 | 288.05 | 290.15 | 290.15 | -9.8 (-3.27%) | 6,599 |
| 11 Apr 2018 | INR | 298.25 | 303.5 | 295 | 299.95 | 299.95 | -0.6 (-0.20%) | 9,798 |
| 10 Apr 2018 | INR | 305.25 | 306.05 | 296.25 | 300.55 | 300.55 | -3.35 (-1.10%) | 8,723 |
| 9 Apr 2018 | INR | 294.55 | 310 | 293.75 | 303.9 | 303.9 | +9.2 (+3.12%) | 20,103 |
| 6 Apr 2018 | INR | 295 | 299.75 | 285.05 | 294.7 | 294.7 | -3.55 (-1.19%) | 30,632 |
| 5 Apr 2018 | INR | 314 | 327 | 294.15 | 298.25 | 298.25 | +7.8 (+2.69%) | 106,163 |
| 4 Apr 2018 | INR | 244 | 290.45 | 244 | 290.45 | 290.45 | +48.4 (+20.00%) | 100,749 |
| 3 Apr 2018 | INR | 241.6 | 242.55 | 239.1 | 242.05 | 242.05 | +0.25 (+0.10%) | 10,463 |
| 2 Apr 2018 | INR | 238.55 | 243.15 | 238.55 | 241.8 | 241.8 | +4.45 (+1.87%) | 7,681 |
| 28 Mar 2018 | INR | 242 | 242 | 236 | 237.35 | 237.35 | -6.05 (-2.49%) | 19,629 |
| 27 Mar 2018 | INR | 250 | 254.5 | 242 | 243.4 | 243.4 | -4.3 (-1.74%) | 10,477 |
| 26 Mar 2018 | INR | 251.9 | 251.9 | 240 | 247.7 | 247.7 | -4.35 (-1.73%) | 21,545 |
| 23 Mar 2018 | INR | 259.9 | 260.65 | 249.05 | 252.05 | 252.05 | -12.4 (-4.69%) | 17,579 |
