| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 267.25 | 285 | 267.25 | 281.15 | 281.15 | +0.1 (+0.04%) | 2,389 |
| 3 May 2018 | INR | 282.5 | 284 | 265.35 | 281.05 | 281.05 | +1.75 (+0.63%) | 4,169 |
| 2 May 2018 | INR | 289.9 | 289.9 | 270.1 | 279.3 | 279.3 | -5 (-1.76%) | 4,017 |
| 30 Apr 2018 | INR | 287 | 300.9 | 281 | 284.3 | 284.3 | -2.3 (-0.80%) | 54,605 |
| 27 Apr 2018 | INR | 279 | 286.65 | 263 | 286.6 | 286.6 | +13.6 (+4.98%) | 95,909 |
| 26 Apr 2018 | INR | 273 | 273 | 273 | 273 | 273 | +13 (+5%) | 2,849 |
| 25 Apr 2018 | INR | 260 | 260 | 260 | 260 | 260 | +12.35 (+4.99%) | 16,767 |
| 24 Apr 2018 | INR | 232.85 | 247.65 | 232.85 | 247.65 | 247.65 | +11.75 (+4.98%) | 8,346 |
| 23 Apr 2018 | INR | 240.05 | 252 | 232.4 | 235.9 | 235.9 | -6.5 (-2.68%) | 5,079 |
| 20 Apr 2018 | INR | 240.6 | 246 | 237.1 | 242.4 | 242.4 | +0.75 (+0.31%) | 208 |
| 19 Apr 2018 | INR | 251.05 | 251.05 | 240.05 | 241.65 | 241.65 | -11 (-4.35%) | 3,757 |
| 18 Apr 2018 | INR | 255.65 | 264 | 250 | 252.65 | 252.65 | -3.25 (-1.27%) | 6,804 |
| 17 Apr 2018 | INR | 267.9 | 274 | 250 | 255.9 | 255.9 | +1.25 (+0.49%) | 59,659 |
| 16 Apr 2018 | INR | 229 | 254.65 | 227.95 | 254.65 | 254.65 | +23.15 (+10%) | 9,044 |
| 13 Apr 2018 | INR | 245 | 248 | 228 | 231.5 | 231.5 | -7.6 (-3.18%) | 31,415 |
| 12 Apr 2018 | INR | 239 | 246.05 | 230.2 | 239.1 | 239.1 | +14.05 (+6.24%) | 71,245 |
| 11 Apr 2018 | INR | 195.2 | 226.65 | 195.2 | 225.05 | 225.05 | +19 (+9.22%) | 2,497 |
| 10 Apr 2018 | INR | 225 | 225 | 199.55 | 206.05 | 206.05 | -4.85 (-2.30%) | 1,888 |
| 9 Apr 2018 | INR | 210 | 214 | 203.85 | 210.9 | 210.9 | +4.95 (+2.40%) | 5,339 |
| 6 Apr 2018 | INR | 208 | 210 | 199 | 205.95 | 205.95 | -2 (-0.96%) | 1,504 |
| 5 Apr 2018 | INR | 202.15 | 212 | 199.05 | 207.95 | 207.95 | +5.3 (+2.62%) | 13,184 |
| 4 Apr 2018 | INR | 225.65 | 226.8 | 199.05 | 202.65 | 202.65 | -18.35 (-8.30%) | 5,207 |
| 3 Apr 2018 | INR | 205.1 | 221 | 204.9 | 221 | 221 | +20.05 (+9.98%) | 17,230 |
| 2 Apr 2018 | INR | 183 | 200.95 | 183 | 200.95 | 200.95 | +18.25 (+9.99%) | 12,322 |
| 28 Mar 2018 | INR | 180 | 190 | 171.25 | 182.7 | 182.7 | +7.35 (+4.19%) | 22,031 |
| 27 Mar 2018 | INR | 179 | 182 | 175.3 | 175.35 | 175.35 | -3.8 (-2.12%) | 1,034 |
| 26 Mar 2018 | INR | 176.5 | 183 | 175.6 | 179.15 | 179.15 | -1.9 (-1.05%) | 323 |
| 23 Mar 2018 | INR | 180 | 183 | 176 | 181.05 | 181.05 | -8.55 (-4.51%) | 3,357 |
| 22 Mar 2018 | INR | 197.6 | 199 | 179 | 189.6 | 189.6 | +2.45 (+1.31%) | 11,513 |
| 21 Mar 2018 | INR | 162.6 | 187.15 | 162.6 | 187.15 | 187.15 | +17 (+9.99%) | 63,186 |
