| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 294.15 | 296.9 | 292.1 | 292.55 | 292.55 | -4.7 (-1.58%) | 359 |
| 7 May 2018 | INR | 299.85 | 305.55 | 295.65 | 297.25 | 297.25 | -4.05 (-1.34%) | 387 |
| 4 May 2018 | INR | 299.8 | 306.5 | 295.8 | 301.3 | 301.3 | +4.35 (+1.46%) | 2,180 |
| 3 May 2018 | INR | 297.5 | 304.45 | 292.2 | 296.95 | 296.95 | -0.55 (-0.18%) | 924 |
| 2 May 2018 | INR | 300.25 | 305.55 | 297.5 | 297.5 | 297.5 | -3 (-1.00%) | 709 |
| 30 Apr 2018 | INR | 299 | 302.05 | 296 | 300.5 | 300.5 | +5.3 (+1.80%) | 773 |
| 27 Apr 2018 | INR | 300 | 300 | 293 | 295.2 | 295.2 | -4.7 (-1.57%) | 2,890 |
| 26 Apr 2018 | INR | 307 | 310 | 298.3 | 299.9 | 299.9 | -9.85 (-3.18%) | 1,506 |
| 25 Apr 2018 | INR | 315.75 | 317.9 | 308.25 | 309.75 | 309.75 | -5.3 (-1.68%) | 546 |
| 24 Apr 2018 | INR | 319.6 | 319.6 | 311.2 | 315.05 | 315.05 | -0.15 (-0.05%) | 749 |
| 23 Apr 2018 | INR | 311 | 316.2 | 308.2 | 315.2 | 315.2 | +1.6 (+0.51%) | 550 |
| 20 Apr 2018 | INR | 311.55 | 315.5 | 309.65 | 313.6 | 313.6 | +4.25 (+1.37%) | 638 |
| 19 Apr 2018 | INR | 312.35 | 319.55 | 308.1 | 309.35 | 309.35 | -3.25 (-1.04%) | 2,070 |
| 18 Apr 2018 | INR | 316 | 316.3 | 311.6 | 312.6 | 312.6 | -3.6 (-1.14%) | 1,181 |
| 17 Apr 2018 | INR | 317.5 | 317.5 | 313.05 | 316.2 | 316.2 | +2.25 (+0.72%) | 322 |
| 16 Apr 2018 | INR | 314 | 328 | 310.1 | 313.95 | 313.95 | +0.9 (+0.29%) | 4,432 |
| 13 Apr 2018 | INR | 314.6 | 320 | 312.45 | 313.05 | 313.05 | -3.45 (-1.09%) | 997 |
| 12 Apr 2018 | INR | 316.4 | 317.3 | 313.15 | 316.5 | 316.5 | -1.7 (-0.53%) | 681 |
| 11 Apr 2018 | INR | 318.65 | 322.85 | 316 | 318.2 | 318.2 | -3.4 (-1.06%) | 729 |
| 10 Apr 2018 | INR | 318 | 322 | 312.35 | 321.6 | 321.6 | +7.25 (+2.31%) | 952 |
| 9 Apr 2018 | INR | 318.75 | 319.9 | 311 | 314.35 | 314.35 | +0.3 (+0.10%) | 1,908 |
| 6 Apr 2018 | INR | 311.5 | 315.1 | 311.5 | 314.05 | 314.05 | +3.3 (+1.06%) | 1,220 |
| 5 Apr 2018 | INR | 318.95 | 319 | 307.95 | 310.75 | 310.75 | -3.55 (-1.13%) | 2,726 |
| 4 Apr 2018 | INR | 314.75 | 320.65 | 313.2 | 314.3 | 314.3 | +1.5 (+0.48%) | 1,132 |
| 3 Apr 2018 | INR | 310.75 | 316 | 309.9 | 312.8 | 312.8 | +1.15 (+0.37%) | 812 |
| 2 Apr 2018 | INR | 322 | 322 | 306.7 | 311.65 | 311.65 | +6.7 (+2.20%) | 669 |
| 28 Mar 2018 | INR | 310 | 324 | 296.85 | 304.95 | 304.95 | -5.15 (-1.66%) | 4,616 |
| 27 Mar 2018 | INR | 300 | 310.8 | 300 | 310.1 | 310.1 | +14.4 (+4.87%) | 910 |
| 26 Mar 2018 | INR | 294.5 | 303 | 291.3 | 295.7 | 295.7 | +4 (+1.37%) | 1,810 |
| 23 Mar 2018 | INR | 295 | 297.4 | 290.1 | 291.7 | 291.7 | -9.8 (-3.25%) | 5,179 |
