| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 285.45 | 286 | 280.5 | 282.9 | 282.9 | +1.35 (+0.48%) | 5,275 |
| 7 May 2018 | INR | 281 | 283 | 279.8 | 281.55 | 281.55 | -0.25 (-0.09%) | 3,701 |
| 4 May 2018 | INR | 282 | 285 | 281 | 281.8 | 281.8 | +3.4 (+1.22%) | 28,609 |
| 3 May 2018 | INR | 280.75 | 281.1 | 276 | 278.4 | 278.4 | -4.15 (-1.47%) | 14,217 |
| 2 May 2018 | INR | 293 | 293 | 281.6 | 282.55 | 282.55 | -3.15 (-1.10%) | 23,947 |
| 30 Apr 2018 | INR | 288 | 291.85 | 281.4 | 285.7 | 285.7 | -2.2 (-0.76%) | 27,388 |
| 27 Apr 2018 | INR | 299 | 299 | 283 | 287.9 | 287.9 | -10.15 (-3.41%) | 7,657 |
| 26 Apr 2018 | INR | 299 | 301.1 | 296.5 | 298.05 | 298.05 | +0.35 (+0.12%) | 5,248 |
| 25 Apr 2018 | INR | 294.15 | 301 | 293.1 | 297.7 | 297.7 | -1.15 (-0.38%) | 28,896 |
| 24 Apr 2018 | INR | 291.3 | 303 | 289.95 | 298.85 | 298.85 | +7.85 (+2.70%) | 41,354 |
| 23 Apr 2018 | INR | 283.65 | 302.25 | 280.6 | 291 | 291 | +5.9 (+2.07%) | 17,272 |
| 20 Apr 2018 | INR | 285.25 | 287 | 283.05 | 285.1 | 285.1 | -1.15 (-0.40%) | 1,517 |
| 19 Apr 2018 | INR | 285.25 | 288.7 | 282 | 286.25 | 286.25 | +4.7 (+1.67%) | 1,259 |
| 18 Apr 2018 | INR | 282.2 | 285.4 | 281.15 | 281.55 | 281.55 | -2.7 (-0.95%) | 1,019 |
| 17 Apr 2018 | INR | 284.05 | 286.7 | 280.8 | 284.25 | 284.25 | -2.6 (-0.91%) | 3,532 |
| 16 Apr 2018 | INR | 280.65 | 289 | 280.65 | 286.85 | 286.85 | +2.25 (+0.79%) | 6,236 |
| 13 Apr 2018 | INR | 285 | 288 | 282.1 | 284.6 | 284.6 | +1.45 (+0.51%) | 7,288 |
| 12 Apr 2018 | INR | 281.1 | 286.5 | 277 | 283.15 | 283.15 | -0.45 (-0.16%) | 6,069 |
| 11 Apr 2018 | INR | 287.85 | 288 | 282.05 | 283.6 | 283.6 | -2.8 (-0.98%) | 13,607 |
| 10 Apr 2018 | INR | 290.4 | 295.8 | 283 | 286.4 | 286.4 | -2.95 (-1.02%) | 32,009 |
| 9 Apr 2018 | INR | 293.4 | 294.7 | 287.5 | 289.35 | 289.35 | -1.55 (-0.53%) | 19,997 |
| 6 Apr 2018 | INR | 293 | 294.9 | 290 | 290.9 | 290.9 | -3.4 (-1.16%) | 1,455 |
| 5 Apr 2018 | INR | 297 | 301 | 291 | 294.3 | 294.3 | +1.6 (+0.55%) | 8,540 |
| 4 Apr 2018 | INR | 299 | 301.95 | 289.5 | 292.7 | 292.7 | -3.5 (-1.18%) | 6,692 |
| 3 Apr 2018 | INR | 289 | 298 | 286.9 | 296.2 | 296.2 | +9.4 (+3.28%) | 14,488 |
| 2 Apr 2018 | INR | 274.9 | 290 | 258 | 286.8 | 286.8 | +18 (+6.70%) | 7,291 |
| 28 Mar 2018 | INR | 274 | 274.5 | 265.1 | 268.8 | 268.8 | -8 (-2.89%) | 5,730 |
| 27 Mar 2018 | INR | 280 | 281.8 | 273.55 | 276.8 | 276.8 | +1.45 (+0.53%) | 8,376 |
| 26 Mar 2018 | INR | 287.9 | 291.85 | 273 | 275.35 | 275.35 | -7.8 (-2.75%) | 6,393 |
| 23 Mar 2018 | INR | 285 | 291.25 | 278.05 | 283.15 | 283.15 | -10.9 (-3.71%) | 11,115 |
