| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 274.65 | 277 | 269.5 | 274.95 | 274.95 | +0.75 (+0.27%) | 1,413 |
| 7 May 2018 | INR | 268.8 | 289 | 267.55 | 274.2 | 274.2 | +7 (+2.62%) | 1,627 |
| 4 May 2018 | INR | 268 | 268 | 265.6 | 267.2 | 267.2 | -2.55 (-0.95%) | 1,052 |
| 3 May 2018 | INR | 270 | 270 | 265.3 | 269.75 | 269.75 | +0.75 (+0.28%) | 975 |
| 2 May 2018 | INR | 271.1 | 277 | 261.5 | 269 | 269 | -7.85 (-2.84%) | 7,512 |
| 30 Apr 2018 | INR | 276.4 | 278 | 269.2 | 276.85 | 276.85 | +3.75 (+1.37%) | 2,379 |
| 27 Apr 2018 | INR | 274 | 276.4 | 269.35 | 273.1 | 273.1 | -0.7 (-0.26%) | 984 |
| 26 Apr 2018 | INR | 272.85 | 275 | 271.9 | 273.8 | 273.8 | +3.1 (+1.15%) | 1,567 |
| 25 Apr 2018 | INR | 271.6 | 276.2 | 269 | 270.7 | 270.7 | +2.6 (+0.97%) | 1,765 |
| 24 Apr 2018 | INR | 274.15 | 277.55 | 267.2 | 268.1 | 268.1 | -3.9 (-1.43%) | 15,768 |
| 23 Apr 2018 | INR | 274 | 278.05 | 271 | 272 | 272 | -2.9 (-1.05%) | 4,877 |
| 20 Apr 2018 | INR | 268 | 276.9 | 268 | 274.9 | 274.9 | +2.45 (+0.90%) | 422 |
| 19 Apr 2018 | INR | 261 | 276.2 | 261 | 272.45 | 272.45 | +0.45 (+0.17%) | 1,463 |
| 18 Apr 2018 | INR | 274 | 274.4 | 271.2 | 272 | 272 | -2.4 (-0.87%) | 428 |
| 17 Apr 2018 | INR | 272 | 275.8 | 272 | 274.4 | 274.4 | +1.7 (+0.62%) | 1,506 |
| 16 Apr 2018 | INR | 273 | 282.75 | 271.8 | 272.7 | 272.7 | -4.6 (-1.66%) | 3,429 |
| 13 Apr 2018 | INR | 271.05 | 280 | 271.05 | 277.3 | 277.3 | +2.05 (+0.74%) | 1,661 |
| 12 Apr 2018 | INR | 274 | 281.75 | 274 | 275.25 | 275.25 | -5.2 (-1.85%) | 2,354 |
| 11 Apr 2018 | INR | 275 | 288.15 | 274 | 280.45 | 280.45 | +0.2 (+0.07%) | 2,609 |
| 10 Apr 2018 | INR | 280.3 | 285.8 | 279 | 280.25 | 280.25 | -3.7 (-1.30%) | 3,306 |
| 9 Apr 2018 | INR | 286.4 | 288.55 | 283.05 | 283.95 | 283.95 | -1.3 (-0.46%) | 2,232 |
| 6 Apr 2018 | INR | 293.9 | 293.9 | 285 | 285.25 | 285.25 | -6 (-2.06%) | 1,238 |
| 5 Apr 2018 | INR | 292.25 | 294 | 288.2 | 291.25 | 291.25 | +4.15 (+1.45%) | 950 |
| 4 Apr 2018 | INR | 305 | 305 | 287.1 | 287.1 | 287.1 | -3.05 (-1.05%) | 895 |
| 3 Apr 2018 | INR | 283.3 | 292 | 281.2 | 290.15 | 290.15 | +8.5 (+3.02%) | 4,242 |
| 2 Apr 2018 | INR | 279 | 287.6 | 279 | 281.65 | 281.65 | +3 (+1.08%) | 19,262 |
| 28 Mar 2018 | INR | 283.5 | 284.55 | 278 | 278.65 | 278.65 | -3.85 (-1.36%) | 2,325 |
| 27 Mar 2018 | INR | 284.2 | 287 | 282 | 282.5 | 282.5 | 0.0 (0.0%) | 1,575 |
| 26 Mar 2018 | INR | 287 | 288.6 | 280.05 | 282.5 | 282.5 | -4.5 (-1.57%) | 3,476 |
| 23 Mar 2018 | INR | 292.5 | 293.9 | 286 | 287 | 287 | -5.5 (-1.88%) | 9,623 |
