| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 355 | 356 | 344 | 345.15 | 345.15 | -9.05 (-2.56%) | 2,776 |
| 7 May 2018 | INR | 359.55 | 359.6 | 351 | 354.2 | 354.2 | -1.4 (-0.39%) | 1,068 |
| 4 May 2018 | INR | 362.1 | 362.6 | 354.25 | 355.6 | 355.6 | -5.05 (-1.40%) | 9,104 |
| 3 May 2018 | INR | 356.5 | 367.1 | 356.4 | 360.65 | 360.65 | +5.5 (+1.55%) | 7,296 |
| 2 May 2018 | INR | 352.55 | 357 | 349.55 | 355.15 | 355.15 | +2.5 (+0.71%) | 3,102 |
| 30 Apr 2018 | INR | 355 | 356 | 345.4 | 352.65 | 352.65 | +4.15 (+1.19%) | 2,149 |
| 27 Apr 2018 | INR | 347 | 349.9 | 344.85 | 348.5 | 348.5 | +5.05 (+1.47%) | 2,813 |
| 26 Apr 2018 | INR | 343.25 | 346.95 | 343 | 343.45 | 343.45 | -0.25 (-0.07%) | 1,125 |
| 25 Apr 2018 | INR | 347.3 | 352 | 343 | 343.7 | 343.7 | -9.75 (-2.76%) | 1,705 |
| 24 Apr 2018 | INR | 351.9 | 356.85 | 346.9 | 353.45 | 353.45 | +5.7 (+1.64%) | 4,536 |
| 23 Apr 2018 | INR | 356.85 | 363.95 | 346.55 | 347.75 | 347.75 | -7.95 (-2.24%) | 2,014 |
| 20 Apr 2018 | INR | 345.85 | 359.5 | 345.85 | 355.7 | 355.7 | +12.25 (+3.57%) | 1,948 |
| 19 Apr 2018 | INR | 346.55 | 347.25 | 342 | 343.45 | 343.45 | -0.8 (-0.23%) | 779 |
| 18 Apr 2018 | INR | 353.35 | 353.35 | 343.15 | 344.25 | 344.25 | -3.7 (-1.06%) | 1,420 |
| 17 Apr 2018 | INR | 346 | 349.35 | 344.35 | 347.95 | 347.95 | +4.7 (+1.37%) | 1,359 |
| 16 Apr 2018 | INR | 347 | 349.25 | 341.25 | 343.25 | 343.25 | -5.85 (-1.68%) | 3,510 |
| 13 Apr 2018 | INR | 355.5 | 357 | 347 | 349.1 | 349.1 | -4.7 (-1.33%) | 53,379 |
| 12 Apr 2018 | INR | 362.85 | 362.85 | 352.5 | 353.8 | 353.8 | -8.4 (-2.32%) | 2,456 |
| 11 Apr 2018 | INR | 367.95 | 367.95 | 357.95 | 362.2 | 362.2 | -0.5 (-0.14%) | 722 |
| 10 Apr 2018 | INR | 365.5 | 365.85 | 357.6 | 362.7 | 362.7 | +3.4 (+0.95%) | 1,107 |
| 9 Apr 2018 | INR | 366.4 | 372.8 | 357.1 | 359.3 | 359.3 | -6 (-1.64%) | 3,870 |
| 6 Apr 2018 | INR | 366 | 367 | 363.1 | 365.3 | 365.3 | -1.55 (-0.42%) | 671 |
| 5 Apr 2018 | INR | 370 | 376.4 | 365.35 | 366.85 | 366.85 | +4.85 (+1.34%) | 1,560 |
| 4 Apr 2018 | INR | 365.5 | 376.2 | 355.5 | 362 | 362 | -0.15 (-0.04%) | 5,903 |
| 3 Apr 2018 | INR | 359.95 | 364.3 | 354.8 | 362.15 | 362.15 | +2.35 (+0.65%) | 3,159 |
| 2 Apr 2018 | INR | 354 | 363.15 | 349.05 | 359.8 | 359.8 | +15.05 (+4.37%) | 4,968 |
| 28 Mar 2018 | INR | 342.75 | 349 | 342 | 344.75 | 344.75 | -1.9 (-0.55%) | 7,124 |
| 27 Mar 2018 | INR | 364.6 | 364.6 | 342 | 346.65 | 346.65 | +7.25 (+2.14%) | 3,564 |
| 26 Mar 2018 | INR | 338 | 344.1 | 336 | 339.4 | 339.4 | +8.1 (+2.44%) | 18,084 |
| 23 Mar 2018 | INR | 340 | 340 | 329.6 | 331.3 | 331.3 | -10.45 (-3.06%) | 7,258 |
