| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 381.65 | 385 | 380 | 381 | 254 | -3.05 (-0.79%) | 759 |
| 7 May 2018 | INR | 381 | 386 | 381 | 384.05 | 256.0333 | +0.75 (+0.20%) | 1,013 |
| 4 May 2018 | INR | 383 | 385.5 | 382.1 | 383.3 | 255.5333 | -3.55 (-0.92%) | 393 |
| 3 May 2018 | INR | 395 | 397.95 | 386 | 386.85 | 257.9 | -8.25 (-2.09%) | 2,487 |
| 2 May 2018 | INR | 421.7 | 424.2 | 387 | 395.1 | 263.4 | -18.2 (-4.40%) | 16,649 |
| 30 Apr 2018 | INR | 397.95 | 437 | 390 | 413.3 | 275.5333 | +28.35 (+7.36%) | 13,669 |
| 27 Apr 2018 | INR | 393.35 | 396 | 381.2 | 384.95 | 256.6333 | -7.25 (-1.85%) | 1,228 |
| 26 Apr 2018 | INR | 397.45 | 397.45 | 390.5 | 392.2 | 261.4667 | -0.75 (-0.19%) | 390 |
| 25 Apr 2018 | INR | 399.75 | 400 | 392 | 392.95 | 261.9667 | -5.5 (-1.38%) | 827 |
| 24 Apr 2018 | INR | 402 | 408 | 396.8 | 398.45 | 265.6333 | -1 (-0.25%) | 1,486 |
| 23 Apr 2018 | INR | 400 | 402 | 391.5 | 399.45 | 266.3 | -0.05 (-0.01%) | 2,574 |
| 20 Apr 2018 | INR | 405.9 | 428 | 394 | 399.5 | 266.3333 | +4.25 (+1.08%) | 11,578 |
| 19 Apr 2018 | INR | 395.05 | 399.65 | 394.15 | 395.25 | 263.5 | -3.55 (-0.89%) | 2,378 |
| 18 Apr 2018 | INR | 407.5 | 409.5 | 395.2 | 398.8 | 265.8667 | -3.75 (-0.93%) | 1,274 |
| 17 Apr 2018 | INR | 400.5 | 405 | 400 | 402.55 | 268.3667 | +7.3 (+1.85%) | 1,230 |
| 16 Apr 2018 | INR | 395.85 | 395.85 | 388 | 395.25 | 263.5 | +4.15 (+1.06%) | 769 |
| 13 Apr 2018 | INR | 395.75 | 403.3 | 390 | 391.1 | 260.7333 | -12.35 (-3.06%) | 1,702 |
| 12 Apr 2018 | INR | 405 | 405 | 400 | 403.45 | 268.9667 | -3.3 (-0.81%) | 925 |
| 11 Apr 2018 | INR | 405.4 | 412 | 398.15 | 406.75 | 271.1667 | -7.05 (-1.70%) | 1,293 |
| 10 Apr 2018 | INR | 417.9 | 421.9 | 407.2 | 413.8 | 275.8667 | -3.9 (-0.93%) | 757 |
| 9 Apr 2018 | INR | 421.5 | 421.5 | 415 | 417.7 | 278.4667 | -2.6 (-0.62%) | 1,546 |
| 6 Apr 2018 | INR | 409.65 | 426.8 | 409.65 | 420.3 | 280.2 | +9.7 (+2.36%) | 1,278 |
| 5 Apr 2018 | INR | 393.15 | 415 | 393.1 | 410.6 | 273.7333 | +22.1 (+5.69%) | 1,913 |
| 4 Apr 2018 | INR | 397 | 399.85 | 383.65 | 388.5 | 259 | -10.45 (-2.62%) | 341 |
| 3 Apr 2018 | INR | 390.3 | 400 | 379 | 398.95 | 265.9667 | +18.9 (+4.97%) | 719 |
| 2 Apr 2018 | INR | 370.5 | 383.9 | 367.25 | 380.05 | 253.3667 | +24.5 (+6.89%) | 1,769 |
| 28 Mar 2018 | INR | 361 | 361.5 | 353.15 | 355.55 | 237.0333 | -1.55 (-0.43%) | 807 |
| 27 Mar 2018 | INR | 353.5 | 369 | 348 | 357.1 | 238.0667 | +9.2 (+2.64%) | 2,887 |
| 26 Mar 2018 | INR | 356.7 | 356.7 | 338.15 | 347.9 | 231.9333 | -1.7 (-0.49%) | 5,875 |
| 23 Mar 2018 | INR | 357 | 358 | 336 | 349.6 | 233.0667 | -12.5 (-3.45%) | 1,257 |
