| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 372.55 | 375 | 370.05 | 373.25 | 373.25 | +1.75 (+0.47%) | 3,226 |
| 7 May 2018 | INR | 372 | 389.35 | 366.35 | 371.5 | 371.5 | +0.35 (+0.09%) | 14,709 |
| 4 May 2018 | INR | 373.6 | 379.05 | 366.5 | 371.15 | 371.15 | -6.4 (-1.70%) | 1,771 |
| 3 May 2018 | INR | 379.3 | 381.65 | 374.15 | 377.55 | 377.55 | -4 (-1.05%) | 2,093 |
| 2 May 2018 | INR | 380.85 | 387.05 | 376.7 | 381.55 | 381.55 | -0.1 (-0.03%) | 7,105 |
| 30 Apr 2018 | INR | 380.2 | 386 | 372.2 | 381.65 | 381.65 | -3.4 (-0.88%) | 3,097 |
| 27 Apr 2018 | INR | 387.6 | 391.2 | 376.65 | 385.05 | 385.05 | -2.95 (-0.76%) | 3,771 |
| 26 Apr 2018 | INR | 392.15 | 394 | 384.5 | 388 | 388 | -1.7 (-0.44%) | 1,103 |
| 25 Apr 2018 | INR | 396.3 | 398.15 | 388.95 | 389.7 | 389.7 | -4.6 (-1.17%) | 565 |
| 24 Apr 2018 | INR | 392.85 | 396.45 | 390 | 394.3 | 394.3 | +3.8 (+0.97%) | 2,707 |
| 23 Apr 2018 | INR | 400.35 | 400.35 | 387.9 | 390.5 | 390.5 | -7.4 (-1.86%) | 1,550 |
| 20 Apr 2018 | INR | 394.7 | 400 | 394.7 | 397.9 | 397.9 | +0.3 (+0.08%) | 1,509 |
| 19 Apr 2018 | INR | 391.95 | 398.55 | 391.95 | 397.6 | 397.6 | +5.75 (+1.47%) | 1,420 |
| 18 Apr 2018 | INR | 399 | 399 | 389.25 | 391.85 | 391.85 | -4.8 (-1.21%) | 1,763 |
| 17 Apr 2018 | INR | 397.15 | 397.7 | 395.75 | 396.65 | 396.65 | +1.45 (+0.37%) | 479 |
| 16 Apr 2018 | INR | 399.3 | 399.3 | 394.75 | 395.2 | 395.2 | -5.55 (-1.38%) | 2,780 |
| 13 Apr 2018 | INR | 400.8 | 407.9 | 397 | 400.75 | 400.75 | +1.4 (+0.35%) | 306,415 |
| 12 Apr 2018 | INR | 398.2 | 405.15 | 395.15 | 399.35 | 399.35 | +1.55 (+0.39%) | 811 |
| 11 Apr 2018 | INR | 401.5 | 405.45 | 395 | 397.8 | 397.8 | -0.35 (-0.09%) | 11,033 |
| 10 Apr 2018 | INR | 401 | 401.9 | 397 | 398.15 | 398.15 | -3.75 (-0.93%) | 2,539 |
| 9 Apr 2018 | INR | 399.2 | 406 | 398 | 401.9 | 401.9 | +3.5 (+0.88%) | 2,999 |
| 6 Apr 2018 | INR | 402.6 | 402.6 | 398.3 | 398.4 | 398.4 | -3.7 (-0.92%) | 2,445 |
| 5 Apr 2018 | INR | 395.4 | 404 | 395.4 | 402.1 | 402.1 | +10.5 (+2.68%) | 2,370 |
| 4 Apr 2018 | INR | 397.85 | 406 | 390 | 391.6 | 391.6 | -4.25 (-1.07%) | 5,190 |
| 3 Apr 2018 | INR | 391.25 | 397.65 | 391.25 | 395.85 | 395.85 | +7.3 (+1.88%) | 1,308 |
| 2 Apr 2018 | INR | 390 | 394.8 | 385 | 388.55 | 388.55 | -7 (-1.77%) | 2,126 |
| 28 Mar 2018 | INR | 389.15 | 398 | 389 | 395.55 | 395.55 | +1.5 (+0.38%) | 13,506 |
| 27 Mar 2018 | INR | 396.95 | 399 | 392.1 | 394.05 | 394.05 | +0.6 (+0.15%) | 4,082 |
| 26 Mar 2018 | INR | 394.65 | 397 | 380 | 393.45 | 393.45 | +9.75 (+2.54%) | 6,403 |
| 23 Mar 2018 | INR | 370 | 393.9 | 369 | 383.7 | 383.7 | +4.75 (+1.25%) | 2,686 |
