| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 340 | 341.95 | 322 | 334.85 | 334.85 | -4.65 (-1.37%) | 88,503 |
| 7 May 2018 | INR | 339.8 | 344 | 334.7 | 339.5 | 339.5 | +2.75 (+0.82%) | 99,437 |
| 4 May 2018 | INR | 345 | 350 | 336 | 336.75 | 336.75 | -6.75 (-1.97%) | 105,960 |
| 3 May 2018 | INR | 345 | 345.75 | 339 | 343.5 | 343.5 | -3.8 (-1.09%) | 120,025 |
| 2 May 2018 | INR | 353 | 357.85 | 343.1 | 347.3 | 347.3 | -4.8 (-1.36%) | 270,599 |
| 30 Apr 2018 | INR | 343.05 | 354.85 | 343.05 | 352.1 | 352.1 | +10.3 (+3.01%) | 271,700 |
| 27 Apr 2018 | INR | 345 | 345.9 | 335.6 | 341.8 | 341.8 | +0.8 (+0.23%) | 242,607 |
| 26 Apr 2018 | INR | 342.75 | 351.35 | 338.4 | 341 | 341 | +3.8 (+1.13%) | 378,443 |
| 25 Apr 2018 | INR | 354.9 | 365 | 333.1 | 337.2 | 337.2 | -17.7 (-4.99%) | 964,269 |
| 24 Apr 2018 | INR | 353.1 | 359.1 | 350.85 | 354.9 | 354.9 | +5.25 (+1.50%) | 312,145 |
| 23 Apr 2018 | INR | 340.2 | 355 | 340.2 | 349.65 | 349.65 | +12.75 (+3.78%) | 590,304 |
| 20 Apr 2018 | INR | 323.25 | 342.5 | 323.25 | 336.9 | 336.9 | +15 (+4.66%) | 674,317 |
| 19 Apr 2018 | INR | 325.55 | 327.75 | 321 | 321.9 | 321.9 | -3.05 (-0.94%) | 111,506 |
| 18 Apr 2018 | INR | 333.1 | 334.5 | 322.65 | 324.95 | 324.95 | -3.6 (-1.10%) | 161,642 |
| 17 Apr 2018 | INR | 322.5 | 333.95 | 319 | 328.55 | 328.55 | +10.5 (+3.30%) | 443,911 |
| 16 Apr 2018 | INR | 318 | 324.9 | 315.5 | 318.05 | 318.05 | -1.8 (-0.56%) | 170,045 |
| 13 Apr 2018 | INR | 328.95 | 329.5 | 319 | 319.85 | 319.85 | -6.65 (-2.04%) | 218,146 |
| 12 Apr 2018 | INR | 330.1 | 336 | 325.4 | 326.5 | 326.5 | -2.45 (-0.74%) | 158,407 |
| 11 Apr 2018 | INR | 329 | 332.6 | 320.85 | 328.95 | 328.95 | +0.55 (+0.17%) | 171,337 |
| 10 Apr 2018 | INR | 334 | 334.55 | 327.2 | 328.4 | 328.4 | -2.85 (-0.86%) | 112,287 |
| 9 Apr 2018 | INR | 333.5 | 337 | 330.3 | 331.25 | 331.25 | +1.15 (+0.35%) | 126,874 |
| 6 Apr 2018 | INR | 339.35 | 339.35 | 329.1 | 330.1 | 330.1 | -9.25 (-2.73%) | 228,793 |
| 5 Apr 2018 | INR | 330 | 343.4 | 330 | 339.35 | 339.35 | +15.05 (+4.64%) | 313,300 |
| 4 Apr 2018 | INR | 324.35 | 335.5 | 322 | 324.3 | 324.3 | +2 (+0.62%) | 456,702 |
| 3 Apr 2018 | INR | 327.05 | 328.95 | 318.75 | 322.3 | 322.3 | -4.05 (-1.24%) | 148,279 |
| 2 Apr 2018 | INR | 315.1 | 328.7 | 314.9 | 326.35 | 326.35 | +14.1 (+4.52%) | 143,410 |
| 28 Mar 2018 | INR | 315.1 | 318.25 | 310.1 | 312.25 | 312.25 | -4.4 (-1.39%) | 141,491 |
| 27 Mar 2018 | INR | 322.8 | 325 | 315.7 | 316.65 | 316.65 | -1.85 (-0.58%) | 172,673 |
| 26 Mar 2018 | INR | 313.95 | 321 | 308.65 | 318.5 | 318.5 | +4.55 (+1.45%) | 1,411,565 |
| 23 Mar 2018 | INR | 310 | 319 | 308.5 | 313.95 | 313.95 | -5.45 (-1.71%) | 236,748 |
