| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 324 | 328.75 | 321.25 | 323.25 | 323.25 | -2.75 (-0.84%) | 4,280 |
| 7 May 2018 | INR | 326.1 | 332.95 | 324 | 326 | 326 | -0.1 (-0.03%) | 2,477 |
| 4 May 2018 | INR | 331.15 | 331.15 | 318.25 | 326.1 | 326.1 | +0.3 (+0.09%) | 3,521 |
| 3 May 2018 | INR | 333.5 | 335.3 | 324 | 325.8 | 325.8 | -9.05 (-2.70%) | 6,084 |
| 2 May 2018 | INR | 340 | 344 | 332.1 | 334.85 | 334.85 | +0.3 (+0.09%) | 5,821 |
| 30 Apr 2018 | INR | 340 | 340 | 331.3 | 334.55 | 334.55 | -0.55 (-0.16%) | 3,338 |
| 27 Apr 2018 | INR | 339.8 | 341.5 | 333.05 | 335.1 | 335.1 | +1.45 (+0.43%) | 5,624 |
| 26 Apr 2018 | INR | 320.1 | 347.35 | 320.1 | 333.65 | 333.65 | +6.05 (+1.85%) | 26,925 |
| 25 Apr 2018 | INR | 336 | 340.3 | 324 | 327.6 | 327.6 | -26.9 (-7.59%) | 38,065 |
| 24 Apr 2018 | INR | 352.75 | 355 | 350 | 354.5 | 354.5 | +7.75 (+2.24%) | 20,016 |
| 23 Apr 2018 | INR | 344.75 | 353 | 343.75 | 346.75 | 346.75 | +8.4 (+2.48%) | 14,248 |
| 20 Apr 2018 | INR | 335.1 | 344.95 | 335.1 | 338.35 | 338.35 | +6.25 (+1.88%) | 10,739 |
| 19 Apr 2018 | INR | 335 | 337.9 | 331 | 332.1 | 332.1 | -1.65 (-0.49%) | 3,576 |
| 18 Apr 2018 | INR | 336 | 340 | 333.1 | 333.75 | 333.75 | -4 (-1.18%) | 2,407 |
| 17 Apr 2018 | INR | 341 | 345 | 336.5 | 337.75 | 337.75 | -1.3 (-0.38%) | 6,036 |
| 16 Apr 2018 | INR | 339.5 | 342 | 334.55 | 339.05 | 339.05 | -0.6 (-0.18%) | 3,713 |
| 13 Apr 2018 | INR | 337 | 341.15 | 331.45 | 339.65 | 339.65 | +4.45 (+1.33%) | 7,743 |
| 12 Apr 2018 | INR | 343 | 345.45 | 331.6 | 335.2 | 335.2 | -8.65 (-2.52%) | 10,402 |
| 11 Apr 2018 | INR | 340.5 | 346.75 | 340.5 | 343.85 | 343.85 | +3.35 (+0.98%) | 17,058 |
| 10 Apr 2018 | INR | 345 | 349.3 | 339.4 | 340.5 | 340.5 | -3.6 (-1.05%) | 6,198 |
| 9 Apr 2018 | INR | 354.9 | 361.85 | 340 | 344.1 | 344.1 | -11.1 (-3.12%) | 16,732 |
| 6 Apr 2018 | INR | 350.1 | 358.55 | 350.1 | 355.2 | 355.2 | -2.5 (-0.70%) | 3,582 |
| 5 Apr 2018 | INR | 354.2 | 362 | 348 | 357.7 | 357.7 | +11.95 (+3.46%) | 8,230 |
| 4 Apr 2018 | INR | 359.35 | 359.75 | 343.2 | 345.75 | 345.75 | -11.2 (-3.14%) | 14,371 |
| 3 Apr 2018 | INR | 365.1 | 367.3 | 355 | 356.95 | 356.95 | -11.5 (-3.12%) | 14,808 |
| 2 Apr 2018 | INR | 369.9 | 371 | 366 | 368.45 | 368.45 | +3.05 (+0.83%) | 3,541 |
| 28 Mar 2018 | INR | 376 | 377 | 358.25 | 365.4 | 365.4 | -1.25 (-0.34%) | 37,582 |
| 27 Mar 2018 | INR | 369.9 | 374.4 | 363.2 | 366.65 | 366.65 | -7 (-1.87%) | 7,704 |
| 26 Mar 2018 | INR | 365 | 380 | 359.35 | 373.65 | 373.65 | +5.75 (+1.56%) | 14,396 |
| 23 Mar 2018 | INR | 352.8 | 386.35 | 346.5 | 367.9 | 367.9 | +3.25 (+0.89%) | 25,221 |
