| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 396 | 399 | 392.1 | 392.9 | 392.9 | +0.3 (+0.08%) | 631 |
| 7 May 2018 | INR | 396.35 | 409 | 390.6 | 392.6 | 392.6 | -2.65 (-0.67%) | 2,065 |
| 4 May 2018 | INR | 396.15 | 399.85 | 394.25 | 395.25 | 395.25 | -2.85 (-0.72%) | 1,226 |
| 3 May 2018 | INR | 396.1 | 399.8 | 393 | 398.1 | 398.1 | +1.5 (+0.38%) | 957 |
| 2 May 2018 | INR | 398 | 408.1 | 395 | 396.6 | 396.6 | -1.2 (-0.30%) | 998 |
| 30 Apr 2018 | INR | 400.8 | 405.6 | 397 | 397.8 | 397.8 | -4.8 (-1.19%) | 533 |
| 27 Apr 2018 | INR | 409 | 410.9 | 395 | 402.6 | 402.6 | -1.35 (-0.33%) | 1,639 |
| 26 Apr 2018 | INR | 401.3 | 408 | 400.2 | 403.95 | 403.95 | +2.45 (+0.61%) | 630 |
| 25 Apr 2018 | INR | 400.1 | 404.65 | 399.15 | 401.5 | 401.5 | +1.25 (+0.31%) | 815 |
| 24 Apr 2018 | INR | 402.85 | 404.3 | 398.6 | 400.25 | 400.25 | -0.35 (-0.09%) | 859 |
| 23 Apr 2018 | INR | 395.95 | 403 | 395.95 | 400.6 | 400.6 | +3.35 (+0.84%) | 722 |
| 20 Apr 2018 | INR | 400.65 | 403.5 | 395 | 397.25 | 397.25 | -2.85 (-0.71%) | 764 |
| 19 Apr 2018 | INR | 399 | 403.45 | 397 | 400.1 | 400.1 | +2.7 (+0.68%) | 417 |
| 18 Apr 2018 | INR | 400.85 | 403.3 | 396.1 | 397.4 | 397.4 | -3.3 (-0.82%) | 528 |
| 17 Apr 2018 | INR | 401.5 | 402.9 | 398 | 400.7 | 400.7 | 0.0 (0.0%) | 1,733 |
| 16 Apr 2018 | INR | 403.6 | 404.95 | 399.25 | 400.7 | 400.7 | -2.85 (-0.71%) | 436 |
| 13 Apr 2018 | INR | 399.5 | 410 | 396 | 403.55 | 403.55 | +3.95 (+0.99%) | 2,321 |
| 12 Apr 2018 | INR | 398 | 403 | 397.05 | 399.6 | 399.6 | +0.75 (+0.19%) | 1,217 |
| 11 Apr 2018 | INR | 403 | 410.3 | 396.35 | 398.85 | 398.85 | -4.15 (-1.03%) | 2,496 |
| 10 Apr 2018 | INR | 400.55 | 405 | 400.55 | 403 | 403 | +3.75 (+0.94%) | 1,605 |
| 9 Apr 2018 | INR | 405 | 405 | 398.15 | 399.25 | 399.25 | -2.55 (-0.63%) | 2,144 |
| 6 Apr 2018 | INR | 406.95 | 414 | 400 | 401.8 | 401.8 | -3.3 (-0.81%) | 1,854 |
| 5 Apr 2018 | INR | 405.05 | 409.95 | 403 | 405.1 | 405.1 | +1.3 (+0.32%) | 2,213 |
| 4 Apr 2018 | INR | 409.9 | 413.95 | 399.2 | 403.8 | 403.8 | -1.6 (-0.39%) | 5,672 |
| 3 Apr 2018 | INR | 417.7 | 417.7 | 404 | 405.4 | 405.4 | -4.05 (-0.99%) | 80,930 |
| 2 Apr 2018 | INR | 416 | 417.15 | 408 | 409.45 | 409.45 | -1.2 (-0.29%) | 4,834 |
| 28 Mar 2018 | INR | 419 | 427 | 400.1 | 410.65 | 410.65 | -11.45 (-2.71%) | 4,202 |
| 27 Mar 2018 | INR | 403.5 | 432.95 | 401 | 422.1 | 422.1 | +25.4 (+6.40%) | 163,643 |
| 26 Mar 2018 | INR | 389.6 | 399 | 385.75 | 396.7 | 396.7 | +2.25 (+0.57%) | 10,898 |
| 23 Mar 2018 | INR | 384.1 | 395 | 377.6 | 394.45 | 394.45 | -2.75 (-0.69%) | 21,116 |
