| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2018 | INR | 455 | 455 | 455 | 455 | 22.75 | -23.25 (-4.86%) | 52 |
| 27 Apr 2018 | INR | 485 | 494 | 424.15 | 478.25 | 23.9125 | +8.25 (+1.76%) | 433 |
| 26 Apr 2018 | INR | 470 | 470 | 470 | 470 | 23.5 | -9.8 (-2.04%) | 24 |
| 25 Apr 2018 | INR | 450 | 479.8 | 450 | 479.8 | 23.99 | 0.0 (0.0%) | 11 |
| 24 Apr 2018 | INR | 460 | 479.9 | 408 | 479.8 | 23.99 | +32.75 (+7.33%) | 106 |
| 23 Apr 2018 | INR | 406.2 | 476.95 | 406.2 | 447.05 | 22.3525 | -3 (-0.67%) | 207 |
| 20 Apr 2018 | INR | 450.05 | 450.05 | 450.05 | 450.05 | 22.5025 | +0.05 (+0.01%) | 25 |
| 19 Apr 2018 | INR | 450 | 450 | 450 | 450 | 22.5 | 0.0 (0.0%) | 0 |
| 18 Apr 2018 | INR | 440 | 477 | 440 | 450 | 22.5 | -5 (-1.10%) | 202 |
| 17 Apr 2018 | INR | 440 | 455 | 440 | 455 | 22.75 | +1 (+0.22%) | 491 |
| 16 Apr 2018 | INR | 445.5 | 458 | 417.65 | 454 | 22.7 | -10 (-2.16%) | 202 |
| 13 Apr 2018 | INR | 465 | 465 | 464 | 464 | 23.2 | -1 (-0.22%) | 113 |
| 12 Apr 2018 | INR | 456 | 465 | 450 | 465 | 23.25 | +15 (+3.33%) | 91 |
| 11 Apr 2018 | INR | 395.05 | 480.7 | 395.05 | 450 | 22.5 | +13 (+2.97%) | 209 |
| 10 Apr 2018 | INR | 437 | 437 | 436 | 437 | 21.85 | +11 (+2.58%) | 141 |
| 9 Apr 2018 | INR | 410 | 427 | 400 | 426 | 21.3 | +9.55 (+2.29%) | 124 |
| 6 Apr 2018 | INR | 399 | 427 | 399 | 416.45 | 20.8225 | +18.45 (+4.64%) | 103 |
| 5 Apr 2018 | INR | 379.85 | 398 | 360.95 | 398 | 19.9 | +18.15 (+4.78%) | 189 |
| 4 Apr 2018 | INR | 399.9 | 413 | 379.05 | 379.85 | 18.9925 | -19.15 (-4.80%) | 501 |
| 3 Apr 2018 | INR | 400 | 400 | 377.1 | 399 | 19.95 | -1 (-0.25%) | 21 |
| 2 Apr 2018 | INR | 400 | 400 | 400 | 400 | 20 | +4.15 (+1.05%) | 0 |
| 28 Mar 2018 | INR | 395 | 400 | 376.1 | 395.85 | 19.7925 | 0.0 (0.0%) | 70 |
| 27 Mar 2018 | INR | 360.6 | 398 | 360.6 | 395.85 | 19.7925 | +16.3 (+4.29%) | 821 |
| 26 Mar 2018 | INR | 399 | 399 | 379.55 | 379.55 | 18.9775 | -19.95 (-4.99%) | 65 |
| 23 Mar 2018 | INR | 399 | 400 | 399 | 399.5 | 19.975 | -4.5 (-1.11%) | 300 |
| 22 Mar 2018 | INR | 407 | 407 | 403.95 | 404 | 20.2 | +7 (+1.76%) | 44 |
| 21 Mar 2018 | INR | 380.75 | 397 | 380.75 | 397 | 19.85 | +17 (+4.47%) | 402 |
| 20 Mar 2018 | INR | 380 | 380 | 380 | 380 | 19 | -1 (-0.26%) | 20 |
| 19 Mar 2018 | INR | 370 | 381 | 370 | 381 | 19.05 | +9 (+2.42%) | 108 |
| 16 Mar 2018 | INR | 365 | 372 | 365 | 372 | 18.6 | +7 (+1.92%) | 241 |
