| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 315 | 322 | 311.4 | 317.4 | 317.4 | +3.9 (+1.24%) | 167,603 |
| 7 May 2018 | INR | 305 | 317.25 | 298 | 313.5 | 313.5 | +13.65 (+4.55%) | 140,446 |
| 4 May 2018 | INR | 298 | 304.3 | 293.85 | 299.85 | 299.85 | +1.05 (+0.35%) | 69,792 |
| 3 May 2018 | INR | 307 | 307 | 295.05 | 298.8 | 298.8 | -7.4 (-2.42%) | 186,608 |
| 2 May 2018 | INR | 306.7 | 311.5 | 300.6 | 306.2 | 306.2 | +1.5 (+0.49%) | 111,798 |
| 30 Apr 2018 | INR | 314.5 | 314.75 | 303.05 | 304.7 | 304.7 | -9.2 (-2.93%) | 100,308 |
| 27 Apr 2018 | INR | 315 | 319.7 | 311.05 | 313.9 | 313.9 | +3.45 (+1.11%) | 150,732 |
| 26 Apr 2018 | INR | 303.1 | 315.8 | 297.25 | 310.45 | 310.45 | +10.8 (+3.60%) | 157,154 |
| 25 Apr 2018 | INR | 295 | 310 | 295 | 299.65 | 299.65 | +6.7 (+2.29%) | 194,252 |
| 24 Apr 2018 | INR | 295.75 | 298.95 | 290.1 | 292.95 | 292.95 | -2.15 (-0.73%) | 100,509 |
| 23 Apr 2018 | INR | 298.7 | 300 | 290.05 | 295.1 | 295.1 | -2 (-0.67%) | 132,594 |
| 20 Apr 2018 | INR | 288 | 303.3 | 283.45 | 297.1 | 297.1 | +10.6 (+3.70%) | 256,679 |
| 19 Apr 2018 | INR | 274.9 | 289.05 | 274.9 | 286.5 | 286.5 | +13.95 (+5.12%) | 252,362 |
| 18 Apr 2018 | INR | 264.7 | 275.9 | 259.2 | 272.55 | 272.55 | +11.75 (+4.51%) | 240,826 |
| 17 Apr 2018 | INR | 253.9 | 263.4 | 252.15 | 260.8 | 260.8 | +10.85 (+4.34%) | 171,373 |
| 16 Apr 2018 | INR | 247.55 | 257.9 | 246.4 | 249.95 | 249.95 | +1.85 (+0.75%) | 932,508 |
| 13 Apr 2018 | INR | 250.75 | 251.55 | 247.55 | 248.1 | 248.1 | -1.4 (-0.56%) | 64,797 |
| 12 Apr 2018 | INR | 250 | 252.25 | 248.1 | 249.5 | 249.5 | +0.85 (+0.34%) | 225,282 |
| 11 Apr 2018 | INR | 247 | 255.65 | 245.4 | 248.65 | 248.65 | +2.55 (+1.04%) | 120,303 |
| 10 Apr 2018 | INR | 249 | 250.5 | 245 | 246.1 | 246.1 | -1.65 (-0.67%) | 75,436 |
| 9 Apr 2018 | INR | 248.05 | 250.9 | 245.55 | 247.75 | 247.75 | +2.8 (+1.14%) | 31,503 |
| 6 Apr 2018 | INR | 248.05 | 248.65 | 243.55 | 244.95 | 244.95 | -2.5 (-1.01%) | 38,784 |
| 5 Apr 2018 | INR | 251.75 | 253.35 | 245.8 | 247.45 | 247.45 | -0.5 (-0.20%) | 47,882 |
| 4 Apr 2018 | INR | 256 | 257.35 | 247 | 247.95 | 247.95 | -6.8 (-2.67%) | 78,026 |
| 3 Apr 2018 | INR | 254 | 260 | 250 | 254.75 | 254.75 | +0.05 (+0.02%) | 39,226 |
| 2 Apr 2018 | INR | 252 | 258.7 | 247.6 | 254.7 | 254.7 | +4.9 (+1.96%) | 52,874 |
| 28 Mar 2018 | INR | 254 | 254 | 248.1 | 249.8 | 249.8 | -2.85 (-1.13%) | 21,248 |
| 27 Mar 2018 | INR | 259.4 | 260 | 250.35 | 252.65 | 252.65 | -2 (-0.79%) | 63,596 |
| 26 Mar 2018 | INR | 253 | 261.65 | 245.6 | 254.65 | 254.65 | +1.55 (+0.61%) | 57,229 |
| 23 Mar 2018 | INR | 253.1 | 258.25 | 249 | 253.1 | 253.1 | -3.9 (-1.52%) | 72,576 |
