| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 269.25 | 288.9 | 269.25 | 288.85 | 288.85 | +5.45 (+1.92%) | 481 |
| 4 May 2018 | INR | 284 | 284 | 283.4 | 283.4 | 283.4 | -14.9 (-4.99%) | 32 |
| 3 May 2018 | INR | 306.1 | 306.1 | 298.3 | 298.3 | 298.3 | -15.65 (-4.98%) | 94 |
| 2 May 2018 | INR | 320 | 320 | 312 | 313.95 | 313.95 | -13.05 (-3.99%) | 512 |
| 30 Apr 2018 | INR | 324.9 | 327 | 316 | 327 | 327 | -4 (-1.21%) | 326 |
| 27 Apr 2018 | INR | 339.4 | 339.4 | 323 | 331 | 331 | -2 (-0.60%) | 957 |
| 26 Apr 2018 | INR | 332 | 333 | 332 | 333 | 333 | -9 (-2.63%) | 28 |
| 25 Apr 2018 | INR | 342 | 350 | 342 | 342 | 342 | 0.0 (0.0%) | 136 |
| 24 Apr 2018 | INR | 331.15 | 343 | 331.15 | 342 | 342 | -3.1 (-0.90%) | 260 |
| 23 Apr 2018 | INR | 333 | 349.9 | 333 | 345.1 | 345.1 | +1.75 (+0.51%) | 5,226 |
| 20 Apr 2018 | INR | 343 | 345 | 342.9 | 343.35 | 343.35 | -7.9 (-2.25%) | 196 |
| 19 Apr 2018 | INR | 331 | 353 | 330.05 | 351.25 | 351.25 | +12.85 (+3.80%) | 1,275 |
| 18 Apr 2018 | INR | 326 | 342 | 326 | 338.4 | 338.4 | +11.5 (+3.52%) | 2,123 |
| 17 Apr 2018 | INR | 326.1 | 337.5 | 326.1 | 326.9 | 326.9 | -7 (-2.10%) | 122 |
| 16 Apr 2018 | INR | 345.1 | 345.1 | 330 | 333.9 | 333.9 | -7 (-2.05%) | 770 |
| 13 Apr 2018 | INR | 330 | 340.9 | 330 | 340.9 | 340.9 | +0.65 (+0.19%) | 28 |
| 12 Apr 2018 | INR | 333 | 344 | 330 | 340.25 | 340.25 | -2.55 (-0.74%) | 90 |
| 11 Apr 2018 | INR | 333 | 343 | 331 | 342.8 | 342.8 | +1.6 (+0.47%) | 394 |
| 10 Apr 2018 | INR | 350 | 351.95 | 335 | 341.2 | 341.2 | -10.7 (-3.04%) | 1,279 |
| 9 Apr 2018 | INR | 354.95 | 354.95 | 342 | 351.9 | 351.9 | -6.05 (-1.69%) | 81 |
| 6 Apr 2018 | INR | 340 | 357.95 | 336.5 | 357.95 | 357.95 | +9.45 (+2.71%) | 143 |
| 5 Apr 2018 | INR | 357.5 | 357.5 | 339 | 348.5 | 348.5 | +1.55 (+0.45%) | 84 |
| 4 Apr 2018 | INR | 338.1 | 348.9 | 331.5 | 346.95 | 346.95 | -1.05 (-0.30%) | 445 |
| 3 Apr 2018 | INR | 353 | 353 | 335 | 348 | 348 | +5.95 (+1.74%) | 1,360 |
| 2 Apr 2018 | INR | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | +3.6 (+1.06%) | 1 |
| 28 Mar 2018 | INR | 315.05 | 344.85 | 315.05 | 338.45 | 338.45 | +8.45 (+2.56%) | 190 |
| 27 Mar 2018 | INR | 331.3 | 331.3 | 329 | 330 | 330 | -13 (-3.79%) | 407 |
| 26 Mar 2018 | INR | 350.1 | 350.1 | 342.5 | 343 | 343 | -17.5 (-4.85%) | 2,539 |
| 23 Mar 2018 | INR | 372 | 372 | 360.5 | 360.5 | 360.5 | -18.95 (-4.99%) | 1,813 |
| 22 Mar 2018 | INR | 387 | 394.95 | 367 | 379.45 | 379.45 | -5.55 (-1.44%) | 1,622 |
