| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 345 | 352.2 | 337.3 | 348.2 | 348.2 | +4.05 (+1.18%) | 144,421 |
| 7 May 2018 | INR | 339.95 | 349 | 338 | 344.15 | 344.15 | +6.6 (+1.96%) | 68,993 |
| 4 May 2018 | INR | 330.75 | 339.4 | 327.5 | 337.55 | 337.55 | +7.9 (+2.40%) | 41,490 |
| 3 May 2018 | INR | 347.7 | 347.7 | 327.05 | 329.65 | 329.65 | -12.7 (-3.71%) | 88,285 |
| 2 May 2018 | INR | 332.45 | 351.4 | 332.45 | 342.35 | 342.35 | +9.05 (+2.72%) | 140,853 |
| 30 Apr 2018 | INR | 332 | 336.5 | 329.8 | 333.3 | 333.3 | +0.6 (+0.18%) | 46,217 |
| 27 Apr 2018 | INR | 333.85 | 338.4 | 328.05 | 332.7 | 332.7 | +3 (+0.91%) | 55,196 |
| 26 Apr 2018 | INR | 332.9 | 334.5 | 327.85 | 329.7 | 329.7 | -1.85 (-0.56%) | 55,385 |
| 25 Apr 2018 | INR | 336 | 340.95 | 327.75 | 331.55 | 331.55 | -3.75 (-1.12%) | 120,238 |
| 24 Apr 2018 | INR | 329 | 340 | 321.3 | 335.3 | 335.3 | +8.6 (+2.63%) | 129,457 |
| 23 Apr 2018 | INR | 327.45 | 333 | 321.05 | 326.7 | 326.7 | +1.9 (+0.58%) | 105,850 |
| 20 Apr 2018 | INR | 318.5 | 331.75 | 314.55 | 324.8 | 324.8 | +8.15 (+2.57%) | 200,809 |
| 19 Apr 2018 | INR | 305.5 | 323.35 | 300.1 | 316.65 | 316.65 | +11.6 (+3.80%) | 118,786 |
| 18 Apr 2018 | INR | 309.9 | 312 | 303.05 | 305.05 | 305.05 | -1.25 (-0.41%) | 36,631 |
| 17 Apr 2018 | INR | 304.7 | 314.5 | 302 | 306.3 | 306.3 | +3.25 (+1.07%) | 69,050 |
| 16 Apr 2018 | INR | 299.4 | 307 | 296.55 | 303.05 | 303.05 | +0.8 (+0.26%) | 48,839 |
| 13 Apr 2018 | INR | 303.75 | 305.8 | 297.65 | 302.25 | 302.25 | -0.05 (-0.02%) | 30,273 |
| 12 Apr 2018 | INR | 302.1 | 312 | 300 | 302.3 | 302.3 | -1.95 (-0.64%) | 60,620 |
| 11 Apr 2018 | INR | 309.05 | 309.85 | 302 | 304.25 | 304.25 | -4.4 (-1.43%) | 30,489 |
| 10 Apr 2018 | INR | 310.8 | 313 | 307 | 308.65 | 308.65 | +1 (+0.33%) | 46,889 |
| 9 Apr 2018 | INR | 300 | 316 | 298.15 | 307.65 | 307.65 | +8.85 (+2.96%) | 109,053 |
| 6 Apr 2018 | INR | 299.05 | 303.5 | 294.4 | 298.8 | 298.8 | +0.4 (+0.13%) | 53,573 |
| 5 Apr 2018 | INR | 295.5 | 304.25 | 292.15 | 298.4 | 298.4 | +9.5 (+3.29%) | 70,504 |
| 4 Apr 2018 | INR | 300 | 302.9 | 286 | 288.9 | 288.9 | -10.55 (-3.52%) | 46,510 |
| 3 Apr 2018 | INR | 289.2 | 300.1 | 286 | 299.45 | 299.45 | +8 (+2.74%) | 70,085 |
| 2 Apr 2018 | INR | 265.6 | 294.3 | 265.6 | 291.45 | 291.45 | +25.85 (+9.73%) | 85,011 |
| 28 Mar 2018 | INR | 275 | 276.4 | 262 | 265.6 | 265.6 | -12.5 (-4.49%) | 66,324 |
| 27 Mar 2018 | INR | 282.4 | 285 | 277 | 278.1 | 278.1 | -1.15 (-0.41%) | 32,316 |
| 26 Mar 2018 | INR | 277.3 | 285 | 274.25 | 279.25 | 279.25 | -0.5 (-0.18%) | 100,471 |
| 23 Mar 2018 | INR | 277 | 283.55 | 273.75 | 279.75 | 279.75 | +0.4 (+0.14%) | 69,490 |
