| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 363.35 | 367.1 | 361.9 | 361.9 | 361.9 | -3.75 (-1.03%) | 137 |
| 7 May 2018 | INR | 362.95 | 373.6 | 361.5 | 365.65 | 365.65 | +4.65 (+1.29%) | 10,455 |
| 4 May 2018 | INR | 367 | 367 | 358 | 361 | 361 | -0.7 (-0.19%) | 2,236 |
| 3 May 2018 | INR | 363 | 366.8 | 360.45 | 361.7 | 361.7 | -5.85 (-1.59%) | 1,017 |
| 2 May 2018 | INR | 367.65 | 372.7 | 363.05 | 367.55 | 367.55 | -4.25 (-1.14%) | 10,854 |
| 30 Apr 2018 | INR | 369 | 372.25 | 364.3 | 371.8 | 371.8 | +7.6 (+2.09%) | 545 |
| 27 Apr 2018 | INR | 365.05 | 367.95 | 363.15 | 364.2 | 364.2 | -1.1 (-0.30%) | 509 |
| 26 Apr 2018 | INR | 366 | 370.85 | 362.8 | 365.3 | 365.3 | -0.6 (-0.16%) | 6,988 |
| 25 Apr 2018 | INR | 369 | 374.05 | 363.05 | 365.9 | 365.9 | -2.85 (-0.77%) | 179 |
| 24 Apr 2018 | INR | 365.9 | 373.1 | 360.4 | 368.75 | 368.75 | +3 (+0.82%) | 714 |
| 23 Apr 2018 | INR | 368.5 | 368.5 | 363 | 365.75 | 365.75 | +2.95 (+0.81%) | 592 |
| 20 Apr 2018 | INR | 365.7 | 366.25 | 362.8 | 362.8 | 362.8 | +0.7 (+0.19%) | 1,186 |
| 19 Apr 2018 | INR | 362.55 | 366 | 359.6 | 362.1 | 362.1 | -4.8 (-1.31%) | 1,061 |
| 18 Apr 2018 | INR | 366.75 | 371.95 | 362 | 366.9 | 366.9 | +4.15 (+1.14%) | 8,407 |
| 17 Apr 2018 | INR | 362.55 | 362.75 | 362.55 | 362.75 | 362.75 | +0.9 (+0.25%) | 100 |
| 16 Apr 2018 | INR | 362.05 | 369.95 | 357 | 361.85 | 361.85 | -4.7 (-1.28%) | 1,577 |
| 13 Apr 2018 | INR | 365.8 | 370.25 | 362 | 366.55 | 366.55 | -1.3 (-0.35%) | 529 |
| 12 Apr 2018 | INR | 366.75 | 369.95 | 365.4 | 367.85 | 367.85 | +0.95 (+0.26%) | 226 |
| 11 Apr 2018 | INR | 361 | 370 | 356.55 | 366.9 | 366.9 | +4.65 (+1.28%) | 1,110 |
| 10 Apr 2018 | INR | 361 | 367.7 | 361 | 362.25 | 362.25 | -5.2 (-1.42%) | 848 |
| 9 Apr 2018 | INR | 370 | 371.25 | 363.95 | 367.45 | 367.45 | -1.35 (-0.37%) | 11,931 |
| 6 Apr 2018 | INR | 366.15 | 370 | 364.45 | 368.8 | 368.8 | +5.8 (+1.60%) | 73,660 |
| 5 Apr 2018 | INR | 361.9 | 367.95 | 360.8 | 363 | 363 | +2.3 (+0.64%) | 1,050 |
| 4 Apr 2018 | INR | 365.8 | 366.6 | 356.05 | 360.7 | 360.7 | -3.6 (-0.99%) | 78 |
| 3 Apr 2018 | INR | 354.05 | 366.45 | 348 | 364.3 | 364.3 | +9.8 (+2.76%) | 7,168 |
| 2 Apr 2018 | INR | 342 | 357 | 342 | 354.5 | 354.5 | +13.65 (+4.00%) | 706 |
| 28 Mar 2018 | INR | 340.5 | 341 | 338.05 | 340.85 | 340.85 | +4 (+1.19%) | 481 |
| 27 Mar 2018 | INR | 336.5 | 341.45 | 335 | 336.85 | 336.85 | +0.4 (+0.12%) | 4,032 |
| 26 Mar 2018 | INR | 342 | 343 | 336 | 336.45 | 336.45 | -5.2 (-1.52%) | 51,530 |
| 23 Mar 2018 | INR | 340 | 342.65 | 337.1 | 341.65 | 341.65 | +0.95 (+0.28%) | 1,272 |
