| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 394.8 | 407.6 | 392.55 | 404.4 | 404.4 | +8.95 (+2.26%) | 168,866 |
| 7 May 2018 | INR | 420.7 | 420.7 | 386.1 | 395.45 | 395.45 | -24.85 (-5.91%) | 367,823 |
| 4 May 2018 | INR | 423.3 | 427 | 417.65 | 420.3 | 420.3 | -2.35 (-0.56%) | 88,774 |
| 3 May 2018 | INR | 426.9 | 427.7 | 412 | 422.65 | 422.65 | +1.55 (+0.37%) | 224,311 |
| 2 May 2018 | INR | 414.75 | 426.85 | 402.45 | 421.1 | 421.1 | +12.1 (+2.96%) | 221,168 |
| 30 Apr 2018 | INR | 410 | 412.35 | 405.3 | 409 | 409 | +3.85 (+0.95%) | 70,805 |
| 27 Apr 2018 | INR | 407 | 412.3 | 401.75 | 405.15 | 405.15 | +1.1 (+0.27%) | 109,741 |
| 26 Apr 2018 | INR | 394.65 | 405 | 394.65 | 404.05 | 404.05 | +10.35 (+2.63%) | 71,439 |
| 25 Apr 2018 | INR | 395.65 | 401.5 | 391.9 | 393.7 | 393.7 | -3.25 (-0.82%) | 48,213 |
| 24 Apr 2018 | INR | 395.9 | 402.75 | 392.15 | 396.95 | 396.95 | -3.95 (-0.99%) | 88,574 |
| 23 Apr 2018 | INR | 391.65 | 405 | 385.2 | 400.9 | 400.9 | +9.25 (+2.36%) | 133,478 |
| 20 Apr 2018 | INR | 394 | 396.6 | 383.7 | 391.65 | 391.65 | -2.45 (-0.62%) | 78,380 |
| 19 Apr 2018 | INR | 396 | 401.3 | 391.55 | 394.1 | 394.1 | -0.25 (-0.06%) | 60,090 |
| 18 Apr 2018 | INR | 395.4 | 406.45 | 392.3 | 394.35 | 394.35 | +0.8 (+0.20%) | 125,297 |
| 17 Apr 2018 | INR | 397 | 398.25 | 390.6 | 393.55 | 393.55 | -1.6 (-0.40%) | 62,183 |
| 16 Apr 2018 | INR | 379.6 | 397 | 379.5 | 395.15 | 395.15 | +13.4 (+3.51%) | 123,736 |
| 13 Apr 2018 | INR | 380 | 385 | 377.8 | 381.75 | 381.75 | +3.7 (+0.98%) | 31,141 |
| 12 Apr 2018 | INR | 383.1 | 384.2 | 375 | 378.05 | 378.05 | -3 (-0.79%) | 35,163 |
| 11 Apr 2018 | INR | 383 | 383.9 | 373.1 | 381.05 | 381.05 | +2.95 (+0.78%) | 52,425 |
| 10 Apr 2018 | INR | 380.5 | 383 | 376.1 | 378.1 | 378.1 | -0.55 (-0.15%) | 41,521 |
| 9 Apr 2018 | INR | 380.2 | 388.7 | 375.2 | 378.65 | 378.65 | -1.4 (-0.37%) | 92,746 |
| 6 Apr 2018 | INR | 381 | 383.4 | 373.75 | 380.05 | 380.05 | +0.7 (+0.18%) | 146,505 |
| 5 Apr 2018 | INR | 365 | 383 | 364.1 | 379.35 | 379.35 | +22.4 (+6.28%) | 116,379 |
| 4 Apr 2018 | INR | 362.5 | 368.05 | 355.1 | 356.95 | 356.95 | -5.35 (-1.48%) | 87,620 |
| 3 Apr 2018 | INR | 350.5 | 368.05 | 348.8 | 362.3 | 362.3 | +12.25 (+3.50%) | 171,652 |
| 2 Apr 2018 | INR | 347 | 352.8 | 343.55 | 350.05 | 350.05 | +4.45 (+1.29%) | 112,723 |
| 28 Mar 2018 | INR | 357.9 | 357.9 | 344.3 | 345.6 | 345.6 | -8.75 (-2.47%) | 95,254 |
| 27 Mar 2018 | INR | 353 | 362.45 | 351.8 | 354.35 | 354.35 | +3.75 (+1.07%) | 65,364 |
| 26 Mar 2018 | INR | 343.6 | 352 | 338.7 | 350.6 | 350.6 | +8.15 (+2.38%) | 69,007 |
| 23 Mar 2018 | INR | 340 | 343.4 | 337.8 | 342.45 | 342.45 | -3.3 (-0.95%) | 60,171 |
