| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 379.8 | 380 | 376.1 | 376.25 | 18.8125 | +1.25 (+0.33%) | 1,017 |
| 7 May 2018 | INR | 381.7 | 381.7 | 373 | 375 | 18.75 | -6.1 (-1.60%) | 3,221 |
| 4 May 2018 | INR | 375.05 | 385 | 374.7 | 381.1 | 19.055 | +7.35 (+1.97%) | 4,017 |
| 3 May 2018 | INR | 377.85 | 382.65 | 372.25 | 373.75 | 18.6875 | -13.75 (-3.55%) | 2,911 |
| 2 May 2018 | INR | 395.1 | 397.5 | 385 | 387.5 | 19.375 | -9.6 (-2.42%) | 4,001 |
| 30 Apr 2018 | INR | 395.95 | 409 | 388.6 | 397.1 | 19.855 | +9.85 (+2.54%) | 7,576 |
| 27 Apr 2018 | INR | 380 | 393.6 | 378 | 387.25 | 19.3625 | +8 (+2.11%) | 6,455 |
| 26 Apr 2018 | INR | 380.75 | 383.05 | 376 | 379.25 | 18.9625 | -3.7 (-0.97%) | 7,019 |
| 25 Apr 2018 | INR | 390 | 393.85 | 369 | 382.95 | 19.1475 | -5.1 (-1.31%) | 24,742 |
| 24 Apr 2018 | INR | 398.4 | 398.4 | 375.85 | 388.05 | 19.4025 | -6.75 (-1.71%) | 28,250 |
| 23 Apr 2018 | INR | 361.7 | 403.8 | 356 | 394.8 | 19.74 | +39.35 (+11.07%) | 76,930 |
| 20 Apr 2018 | INR | 341 | 361.55 | 341 | 355.45 | 17.7725 | +14.35 (+4.21%) | 2,884 |
| 19 Apr 2018 | INR | 344 | 345.25 | 338.65 | 341.1 | 17.055 | -4.15 (-1.20%) | 1,234 |
| 18 Apr 2018 | INR | 339 | 350 | 335 | 345.25 | 17.2625 | +6.25 (+1.84%) | 2,221 |
| 17 Apr 2018 | INR | 342 | 342 | 339 | 339 | 16.95 | -1 (-0.29%) | 731 |
| 16 Apr 2018 | INR | 346.4 | 346.4 | 340 | 340 | 17 | -6.6 (-1.90%) | 422 |
| 13 Apr 2018 | INR | 349.95 | 349.95 | 343 | 346.6 | 17.33 | -1.95 (-0.56%) | 724 |
| 12 Apr 2018 | INR | 347.55 | 350.8 | 345 | 348.55 | 17.4275 | +3.55 (+1.03%) | 739 |
| 11 Apr 2018 | INR | 344.9 | 348 | 341.15 | 345 | 17.25 | +5.75 (+1.69%) | 1,093 |
| 10 Apr 2018 | INR | 346.7 | 348 | 337.4 | 339.25 | 16.9625 | -7.2 (-2.08%) | 7,269 |
| 9 Apr 2018 | INR | 348.25 | 348.25 | 344.15 | 346.45 | 17.3225 | -0.3 (-0.09%) | 1,224 |
| 6 Apr 2018 | INR | 348 | 352.45 | 344.5 | 346.75 | 17.3375 | -1.1 (-0.32%) | 1,676 |
| 5 Apr 2018 | INR | 348.8 | 351.8 | 343.7 | 347.85 | 17.3925 | +4.75 (+1.38%) | 1,753 |
| 4 Apr 2018 | INR | 350 | 362.9 | 340.1 | 343.1 | 17.155 | -3.4 (-0.98%) | 10,159 |
| 3 Apr 2018 | INR | 330 | 349 | 330 | 346.5 | 17.325 | +6.35 (+1.87%) | 2,689 |
| 2 Apr 2018 | INR | 336.9 | 342 | 334.05 | 340.15 | 17.0075 | +3.5 (+1.04%) | 2,582 |
| 28 Mar 2018 | INR | 327.45 | 340 | 327.45 | 336.65 | 16.8325 | +9.2 (+2.81%) | 10,617 |
| 27 Mar 2018 | INR | 330.85 | 330.85 | 326 | 327.45 | 16.3725 | -3.95 (-1.19%) | 1,459 |
| 26 Mar 2018 | INR | 322.3 | 335 | 317.45 | 331.4 | 16.57 | +4.7 (+1.44%) | 5,741 |
| 23 Mar 2018 | INR | 320.8 | 332.65 | 317.1 | 326.7 | 16.335 | +5 (+1.55%) | 10,317 |
