| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 371.05 | 371.05 | 364.9 | 369.35 | 53.7236 | +1.25 (+0.34%) | 1,617 |
| 7 May 2018 | INR | 370 | 373.7 | 368.1 | 368.1 | 53.5418 | -3.2 (-0.86%) | 1,053 |
| 4 May 2018 | INR | 373.55 | 377.3 | 368.05 | 371.3 | 54.0073 | -4.05 (-1.08%) | 556 |
| 3 May 2018 | INR | 372.25 | 381.6 | 361.6 | 375.35 | 54.5964 | +0.15 (+0.04%) | 189 |
| 2 May 2018 | INR | 382 | 382 | 365.5 | 375.2 | 54.5745 | -6.65 (-1.74%) | 2,308 |
| 30 Apr 2018 | INR | 382 | 385.9 | 381.5 | 381.85 | 55.5418 | -3.7 (-0.96%) | 279 |
| 27 Apr 2018 | INR | 382.35 | 392.35 | 382.35 | 385.55 | 56.08 | -1.95 (-0.50%) | 561 |
| 26 Apr 2018 | INR | 387.35 | 390.65 | 385 | 387.5 | 56.3636 | -0.6 (-0.15%) | 624 |
| 25 Apr 2018 | INR | 387.4 | 394.95 | 384 | 388.1 | 56.4509 | +1.45 (+0.38%) | 999 |
| 24 Apr 2018 | INR | 391.75 | 392.8 | 385.7 | 386.65 | 56.24 | +1.7 (+0.44%) | 733 |
| 23 Apr 2018 | INR | 392.5 | 392.5 | 382 | 384.95 | 55.9927 | -1.75 (-0.45%) | 976 |
| 20 Apr 2018 | INR | 380.65 | 389.45 | 375.65 | 386.7 | 56.2473 | +1.45 (+0.38%) | 5,228 |
| 19 Apr 2018 | INR | 389.25 | 390.5 | 384.5 | 385.25 | 56.0364 | +0.7 (+0.18%) | 270 |
| 18 Apr 2018 | INR | 387.45 | 394.95 | 384.5 | 384.55 | 55.9345 | -1.8 (-0.47%) | 1,126 |
| 17 Apr 2018 | INR | 387.9 | 389.5 | 385.05 | 386.35 | 56.1964 | +3.8 (+0.99%) | 79 |
| 16 Apr 2018 | INR | 388.05 | 389.2 | 382.35 | 382.55 | 55.6436 | -2.35 (-0.61%) | 136 |
| 13 Apr 2018 | INR | 384.8 | 387.05 | 384.45 | 384.9 | 55.9855 | -1.45 (-0.38%) | 140 |
| 12 Apr 2018 | INR | 390 | 391.65 | 384 | 386.35 | 56.1964 | -1.4 (-0.36%) | 349 |
| 11 Apr 2018 | INR | 389.5 | 392 | 385 | 387.75 | 56.4 | -2.3 (-0.59%) | 671 |
| 10 Apr 2018 | INR | 391 | 391.2 | 383.8 | 390.05 | 56.7345 | -3.6 (-0.91%) | 387 |
| 9 Apr 2018 | INR | 396.2 | 396.2 | 388.55 | 393.65 | 57.2582 | +1.8 (+0.46%) | 710 |
| 6 Apr 2018 | INR | 405.95 | 405.95 | 389.25 | 391.85 | 56.9964 | -1.75 (-0.44%) | 333 |
| 5 Apr 2018 | INR | 387.05 | 400 | 381.9 | 393.6 | 57.2509 | +6.55 (+1.69%) | 710 |
| 4 Apr 2018 | INR | 394.95 | 396.25 | 385 | 387.05 | 56.2982 | -9.65 (-2.43%) | 626 |
| 3 Apr 2018 | INR | 400 | 405 | 392.1 | 396.7 | 57.7018 | -3.6 (-0.90%) | 464 |
| 2 Apr 2018 | INR | 398.2 | 404.05 | 393.5 | 400.3 | 58.2255 | +3.15 (+0.79%) | 1,786 |
| 28 Mar 2018 | INR | 382.55 | 407.8 | 381.5 | 397.15 | 57.7673 | +9.1 (+2.35%) | 7,389 |
| 27 Mar 2018 | INR | 379.15 | 394.8 | 376.1 | 388.05 | 56.4436 | +7.4 (+1.94%) | 825 |
| 26 Mar 2018 | INR | 370.75 | 384.8 | 370 | 380.65 | 55.3673 | +3.85 (+1.02%) | 86,071 |
| 23 Mar 2018 | INR | 373.5 | 381.25 | 366 | 376.8 | 54.8073 | -2.5 (-0.66%) | 10,603 |
