| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 266 | 268.2 | 264.35 | 265.95 | 177.3 | -0.7 (-0.26%) | 75,658 |
| 7 May 2018 | INR | 268.8 | 271.2 | 263.5 | 266.65 | 177.7667 | -5.35 (-1.97%) | 1,188 |
| 4 May 2018 | INR | 272.5 | 273 | 270.7 | 272 | 181.3333 | -4.7 (-1.70%) | 2,178 |
| 3 May 2018 | INR | 273 | 278.9 | 269.35 | 276.7 | 184.4667 | +1.2 (+0.44%) | 10,421 |
| 2 May 2018 | INR | 282.85 | 286 | 273.3 | 275.5 | 183.6667 | -4.3 (-1.54%) | 2,917 |
| 30 Apr 2018 | INR | 283 | 285 | 275.5 | 279.8 | 186.5333 | +1.6 (+0.58%) | 8,553 |
| 27 Apr 2018 | INR | 270.5 | 282 | 270.35 | 278.2 | 185.4667 | +7.7 (+2.85%) | 6,987 |
| 26 Apr 2018 | INR | 282 | 282 | 266.1 | 270.5 | 180.3333 | -11.3 (-4.01%) | 11,277 |
| 25 Apr 2018 | INR | 259.05 | 308.6 | 256.7 | 281.8 | 187.8667 | +22.85 (+8.82%) | 66,734 |
| 24 Apr 2018 | INR | 251 | 259.8 | 250.5 | 258.95 | 172.6333 | +7.9 (+3.15%) | 502,873 |
| 23 Apr 2018 | INR | 251.65 | 259.95 | 247 | 251.05 | 167.3667 | +1.25 (+0.50%) | 3,264 |
| 20 Apr 2018 | INR | 250.85 | 255.9 | 246.95 | 249.8 | 166.5333 | +1.9 (+0.77%) | 1,546 |
| 19 Apr 2018 | INR | 247.5 | 249.9 | 245.25 | 247.9 | 165.2667 | +0.35 (+0.14%) | 1,907 |
| 18 Apr 2018 | INR | 249 | 249.65 | 247.5 | 247.55 | 165.0333 | -2.35 (-0.94%) | 2,009 |
| 17 Apr 2018 | INR | 250 | 252 | 249.05 | 249.9 | 166.6 | 0.0 (0.0%) | 5,139 |
| 16 Apr 2018 | INR | 250 | 250.1 | 249.5 | 249.9 | 166.6 | -1.1 (-0.44%) | 981 |
| 13 Apr 2018 | INR | 253.2 | 253.2 | 250 | 251 | 167.3333 | -3 (-1.18%) | 3,636 |
| 12 Apr 2018 | INR | 256 | 257.3 | 252.05 | 254 | 169.3333 | -1.7 (-0.66%) | 991 |
| 11 Apr 2018 | INR | 261.55 | 261.55 | 255.1 | 255.7 | 170.4667 | -4.7 (-1.80%) | 9,711 |
| 10 Apr 2018 | INR | 264.45 | 264.5 | 259.1 | 260.4 | 173.6 | +0.4 (+0.15%) | 970 |
| 9 Apr 2018 | INR | 264.5 | 269.4 | 259.3 | 260 | 173.3333 | -2.6 (-0.99%) | 2,856 |
| 6 Apr 2018 | INR | 270.9 | 270.9 | 260.05 | 262.6 | 175.0667 | +0.5 (+0.19%) | 14,595 |
| 5 Apr 2018 | INR | 260.4 | 270 | 259 | 262.1 | 174.7333 | +4.1 (+1.59%) | 5,588 |
| 4 Apr 2018 | INR | 264.9 | 266.85 | 258 | 258 | 172 | -7.45 (-2.81%) | 404 |
| 3 Apr 2018 | INR | 262.4 | 271.75 | 261.1 | 265.45 | 176.9667 | +1.05 (+0.40%) | 492 |
| 2 Apr 2018 | INR | 250 | 268.9 | 248 | 264.4 | 176.2667 | +19.15 (+7.81%) | 1,366 |
| 28 Mar 2018 | INR | 251.3 | 251.3 | 245 | 245.25 | 163.5 | -4.25 (-1.70%) | 1,257 |
| 27 Mar 2018 | INR | 247.3 | 252.25 | 247.3 | 249.5 | 166.3333 | +2.65 (+1.07%) | 4,179 |
| 26 Mar 2018 | INR | 252.05 | 252.05 | 245.75 | 246.85 | 164.5667 | -4.65 (-1.85%) | 2,525 |
| 23 Mar 2018 | INR | 253.2 | 260.35 | 248.5 | 251.5 | 167.6667 | -3.45 (-1.35%) | 2,029 |
