| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 499 | 507.4 | 480 | 481.65 | 481.65 | -2 (-0.41%) | 3,059 |
| 7 May 2018 | INR | 463 | 483.65 | 460.65 | 483.65 | 483.65 | +23 (+4.99%) | 4,359 |
| 4 May 2018 | INR | 468.5 | 470.85 | 431 | 460.65 | 460.65 | +12.2 (+2.72%) | 48,286 |
| 3 May 2018 | INR | 448 | 448.45 | 427.1 | 448.45 | 448.45 | +21.35 (+5.00%) | 13,517 |
| 2 May 2018 | INR | 427.1 | 427.1 | 427.1 | 427.1 | 427.1 | +20.3 (+4.99%) | 1,786 |
| 30 Apr 2018 | INR | 405.5 | 406.8 | 400 | 406.8 | 406.8 | +19.35 (+4.99%) | 2,771 |
| 27 Apr 2018 | INR | 365 | 387.45 | 356.15 | 387.45 | 387.45 | +18.45 (+5%) | 5,839 |
| 26 Apr 2018 | INR | 374 | 374 | 361.45 | 369 | 369 | -11.35 (-2.98%) | 176 |
| 25 Apr 2018 | INR | 380.4 | 380.4 | 360.05 | 380.35 | 380.35 | +18.05 (+4.98%) | 3,219 |
| 24 Apr 2018 | INR | 362 | 362.3 | 362 | 362.3 | 362.3 | +17.25 (+5.00%) | 249 |
| 23 Apr 2018 | INR | 320.05 | 350 | 320.05 | 345.05 | 345.05 | +10.85 (+3.25%) | 76 |
| 20 Apr 2018 | INR | 334 | 352.5 | 334 | 334.2 | 334.2 | -6 (-1.76%) | 172 |
| 19 Apr 2018 | INR | 336 | 341 | 336 | 340.2 | 340.2 | -8.8 (-2.52%) | 91 |
| 18 Apr 2018 | INR | 358.15 | 358.15 | 348 | 349 | 349 | -8.95 (-2.50%) | 820 |
| 17 Apr 2018 | INR | 357 | 368.25 | 355 | 357.95 | 357.95 | +7.2 (+2.05%) | 1,601 |
| 16 Apr 2018 | INR | 344 | 350.75 | 317.55 | 350.75 | 350.75 | +16.7 (+5.00%) | 919 |
| 13 Apr 2018 | INR | 344 | 355 | 323.7 | 334.05 | 334.05 | -5.5 (-1.62%) | 575 |
| 12 Apr 2018 | INR | 336 | 342 | 328 | 339.55 | 339.55 | +3.55 (+1.06%) | 531 |
| 11 Apr 2018 | INR | 355 | 355 | 332.3 | 336 | 336 | -4.4 (-1.29%) | 780 |
| 10 Apr 2018 | INR | 344 | 352.6 | 336.5 | 340.4 | 340.4 | +3.9 (+1.16%) | 319 |
| 9 Apr 2018 | INR | 344 | 344 | 332.05 | 336.5 | 336.5 | -4.55 (-1.33%) | 50 |
| 6 Apr 2018 | INR | 344.1 | 351 | 341.05 | 341.05 | 341.05 | 0.0 (0.0%) | 24 |
| 5 Apr 2018 | INR | 350 | 351 | 340 | 341.05 | 341.05 | -3.95 (-1.14%) | 86 |
| 4 Apr 2018 | INR | 350 | 350 | 338.05 | 345 | 345 | -0.05 (-0.01%) | 136 |
| 3 Apr 2018 | INR | 344 | 350 | 326 | 345.05 | 345.05 | +11.4 (+3.42%) | 1,653 |
| 2 Apr 2018 | INR | 325 | 346.5 | 325 | 333.65 | 333.65 | +3.65 (+1.11%) | 3,305 |
| 28 Mar 2018 | INR | 333 | 345 | 330 | 330 | 330 | -4 (-1.20%) | 2,086 |
| 27 Mar 2018 | INR | 331.7 | 347 | 316 | 334 | 334 | +3 (+0.91%) | 2,134 |
| 26 Mar 2018 | INR | 331 | 359.6 | 330 | 331 | 331 | -14.85 (-4.29%) | 330 |
| 23 Mar 2018 | INR | 342 | 348 | 335 | 345.85 | 345.85 | -0.9 (-0.26%) | 1,244 |
