| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 325 | 325.95 | 317.55 | 322.6 | 161.3 | -0.85 (-0.26%) | 5,455 |
| 7 May 2018 | INR | 322 | 325 | 318 | 323.45 | 161.725 | +5 (+1.57%) | 9,242 |
| 4 May 2018 | INR | 316.25 | 319.85 | 313 | 318.45 | 159.225 | +2.4 (+0.76%) | 11,325 |
| 3 May 2018 | INR | 317 | 319.9 | 312 | 316.05 | 158.025 | -0.9 (-0.28%) | 6,278 |
| 2 May 2018 | INR | 325.65 | 325.65 | 315 | 316.95 | 158.475 | -6.75 (-2.09%) | 10,795 |
| 30 Apr 2018 | INR | 327.85 | 327.85 | 319.8 | 323.7 | 161.85 | -1.9 (-0.58%) | 12,690 |
| 27 Apr 2018 | INR | 319.9 | 329.85 | 319.9 | 325.6 | 162.8 | +9.75 (+3.09%) | 17,426 |
| 26 Apr 2018 | INR | 312.35 | 316.95 | 312.35 | 315.85 | 157.925 | +3.6 (+1.15%) | 7,814 |
| 25 Apr 2018 | INR | 322 | 328 | 311.3 | 312.25 | 156.125 | -12.95 (-3.98%) | 19,032 |
| 24 Apr 2018 | INR | 327 | 328 | 323.15 | 325.2 | 162.6 | +3.65 (+1.14%) | 17,480 |
| 23 Apr 2018 | INR | 326 | 327.5 | 320.15 | 321.55 | 160.775 | -5.15 (-1.58%) | 12,694 |
| 20 Apr 2018 | INR | 326.45 | 330 | 323.3 | 326.7 | 163.35 | -1.75 (-0.53%) | 17,945 |
| 19 Apr 2018 | INR | 325 | 332 | 325 | 328.45 | 164.225 | +1.85 (+0.57%) | 26,427 |
| 18 Apr 2018 | INR | 317 | 339.4 | 310 | 326.6 | 163.3 | +11.15 (+3.53%) | 68,688 |
| 17 Apr 2018 | INR | 313.75 | 317.9 | 304 | 315.45 | 157.725 | +3.15 (+1.01%) | 32,300 |
| 16 Apr 2018 | INR | 304.2 | 314.75 | 302 | 312.3 | 156.15 | +13 (+4.34%) | 82,417 |
| 13 Apr 2018 | INR | 303.55 | 304 | 296.55 | 299.3 | 149.65 | -1.35 (-0.45%) | 15,557 |
| 12 Apr 2018 | INR | 306.35 | 307.9 | 299.05 | 300.65 | 150.325 | -4.95 (-1.62%) | 5,644 |
| 11 Apr 2018 | INR | 313.9 | 313.9 | 302 | 305.6 | 152.8 | -5.05 (-1.63%) | 13,115 |
| 10 Apr 2018 | INR | 310 | 315.5 | 305 | 310.65 | 155.325 | +5.05 (+1.65%) | 52,196 |
| 9 Apr 2018 | INR | 292.9 | 309 | 292.9 | 305.6 | 152.8 | +14.75 (+5.07%) | 44,618 |
| 6 Apr 2018 | INR | 295 | 295 | 289.7 | 290.85 | 145.425 | -2.9 (-0.99%) | 12,340 |
| 5 Apr 2018 | INR | 291.45 | 295 | 290.15 | 293.75 | 146.875 | +6.75 (+2.35%) | 16,531 |
| 4 Apr 2018 | INR | 282.6 | 294.95 | 282.6 | 287 | 143.5 | +2.5 (+0.88%) | 37,616 |
| 3 Apr 2018 | INR | 285.85 | 286 | 277 | 284.5 | 142.25 | -0.1 (-0.04%) | 15,736 |
| 2 Apr 2018 | INR | 287 | 287 | 283.3 | 284.6 | 142.3 | +0.95 (+0.33%) | 11,629 |
| 28 Mar 2018 | INR | 277 | 285.6 | 277 | 283.65 | 141.825 | +6.25 (+2.25%) | 27,840 |
| 27 Mar 2018 | INR | 295 | 300.85 | 276.4 | 277.4 | 138.7 | -4.7 (-1.67%) | 90,766 |
| 26 Mar 2018 | INR | 286 | 287.85 | 281 | 282.1 | 141.05 | -6.65 (-2.30%) | 18,068 |
| 23 Mar 2018 | INR | 284 | 291.9 | 284 | 288.75 | 144.375 | -2.45 (-0.84%) | 11,536 |
