| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 361.8 | 364.9 | 351 | 352.4 | 352.4 | -12.55 (-3.44%) | 3,344 |
| 7 May 2018 | INR | 375 | 375 | 361.5 | 364.95 | 364.95 | +1.35 (+0.37%) | 4,165 |
| 4 May 2018 | INR | 358 | 372 | 356 | 363.6 | 363.6 | +5.95 (+1.66%) | 7,631 |
| 3 May 2018 | INR | 368 | 368 | 355.15 | 357.65 | 357.65 | -10.5 (-2.85%) | 4,697 |
| 2 May 2018 | INR | 390 | 397.5 | 365 | 368.15 | 368.15 | -15.15 (-3.95%) | 24,237 |
| 30 Apr 2018 | INR | 370.25 | 394.2 | 368 | 383.3 | 383.3 | +13.35 (+3.61%) | 22,198 |
| 27 Apr 2018 | INR | 353 | 388.75 | 336.5 | 369.95 | 369.95 | +12.95 (+3.63%) | 23,658 |
| 26 Apr 2018 | INR | 372 | 375 | 353 | 357 | 357 | -18.15 (-4.84%) | 10,307 |
| 25 Apr 2018 | INR | 381.05 | 384 | 373.25 | 375.15 | 375.15 | -9.9 (-2.57%) | 6,054 |
| 24 Apr 2018 | INR | 392 | 399.8 | 375 | 385.05 | 385.05 | +1.85 (+0.48%) | 7,428 |
| 23 Apr 2018 | INR | 382 | 391 | 377 | 383.2 | 383.2 | +2.75 (+0.72%) | 11,667 |
| 20 Apr 2018 | INR | 378.55 | 393.55 | 375 | 380.45 | 380.45 | +1.9 (+0.50%) | 14,789 |
| 19 Apr 2018 | INR | 397.1 | 399.55 | 376.6 | 378.55 | 378.55 | -18.15 (-4.58%) | 11,301 |
| 18 Apr 2018 | INR | 410 | 415 | 393.25 | 396.7 | 396.7 | -13.6 (-3.31%) | 7,034 |
| 17 Apr 2018 | INR | 424 | 424 | 406 | 410.3 | 410.3 | +2.55 (+0.63%) | 6,223 |
| 16 Apr 2018 | INR | 410.4 | 415 | 400 | 407.75 | 407.75 | -9.05 (-2.17%) | 19,532 |
| 13 Apr 2018 | INR | 434 | 437.6 | 414.2 | 416.8 | 416.8 | -12.5 (-2.91%) | 14,425 |
| 12 Apr 2018 | INR | 447.3 | 449.9 | 427 | 429.3 | 429.3 | -22.2 (-4.92%) | 8,696 |
| 11 Apr 2018 | INR | 467 | 469 | 445 | 451.5 | 451.5 | -9.5 (-2.06%) | 11,491 |
| 10 Apr 2018 | INR | 448 | 502.15 | 448 | 461 | 461 | +19.6 (+4.44%) | 43,042 |
| 9 Apr 2018 | INR | 453 | 467 | 439 | 441.4 | 441.4 | -8.2 (-1.82%) | 6,475 |
| 6 Apr 2018 | INR | 444 | 471 | 433.5 | 449.6 | 449.6 | +10.7 (+2.44%) | 18,623 |
| 5 Apr 2018 | INR | 429.8 | 442.65 | 411.7 | 438.9 | 438.9 | +17.6 (+4.18%) | 15,997 |
| 4 Apr 2018 | INR | 465.95 | 467 | 416.1 | 421.3 | 421.3 | -30.5 (-6.75%) | 10,272 |
| 3 Apr 2018 | INR | 472.25 | 472.25 | 440.05 | 451.8 | 451.8 | -20.45 (-4.33%) | 18,871 |
| 2 Apr 2018 | INR | 465.45 | 480.55 | 460.5 | 472.25 | 472.25 | +15.6 (+3.42%) | 14,285 |
| 28 Mar 2018 | INR | 439.5 | 475 | 431 | 456.65 | 456.65 | +15.25 (+3.45%) | 33,411 |
| 27 Mar 2018 | INR | 395 | 463 | 395 | 441.4 | 441.4 | +48.9 (+12.46%) | 27,999 |
| 26 Mar 2018 | INR | 443.8 | 443.8 | 385 | 392.5 | 392.5 | -30.95 (-7.31%) | 32,064 |
| 23 Mar 2018 | INR | 440 | 445.05 | 411 | 423.45 | 423.45 | -28.3 (-6.26%) | 11,909 |
