| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 340 | 340 | 326.05 | 329.45 | 329.45 | -4.9 (-1.47%) | 23,230 |
| 7 May 2018 | INR | 335.3 | 336 | 331 | 334.35 | 334.35 | -1.05 (-0.31%) | 31,517 |
| 4 May 2018 | INR | 336 | 336.45 | 334.8 | 335.4 | 335.4 | +0.1 (+0.03%) | 2,472 |
| 3 May 2018 | INR | 335 | 340 | 334.65 | 335.3 | 335.3 | +0.5 (+0.15%) | 3,144 |
| 2 May 2018 | INR | 339.1 | 339.1 | 334 | 334.8 | 334.8 | -0.2 (-0.06%) | 6,817 |
| 30 Apr 2018 | INR | 337 | 338 | 332 | 335 | 335 | -0.45 (-0.13%) | 8,629 |
| 27 Apr 2018 | INR | 335 | 338 | 334.15 | 335.45 | 335.45 | -0.25 (-0.07%) | 4,862 |
| 26 Apr 2018 | INR | 338.8 | 339.95 | 335 | 335.7 | 335.7 | -2.15 (-0.64%) | 5,903 |
| 25 Apr 2018 | INR | 342 | 343.95 | 337.15 | 337.85 | 337.85 | -4.85 (-1.42%) | 8,847 |
| 24 Apr 2018 | INR | 344 | 348.6 | 341 | 342.7 | 342.7 | -0.25 (-0.07%) | 10,382 |
| 23 Apr 2018 | INR | 335 | 355.75 | 334.55 | 342.95 | 342.95 | +8.5 (+2.54%) | 17,637 |
| 20 Apr 2018 | INR | 335 | 336.7 | 334 | 334.45 | 334.45 | -0.7 (-0.21%) | 6,398 |
| 19 Apr 2018 | INR | 336 | 337 | 334 | 335.15 | 335.15 | -0.5 (-0.15%) | 7,609 |
| 18 Apr 2018 | INR | 337.55 | 337.65 | 334.4 | 335.65 | 335.65 | +0.15 (+0.04%) | 6,206 |
| 17 Apr 2018 | INR | 336.5 | 339 | 334 | 335.5 | 335.5 | 0.0 (0.0%) | 8,084 |
| 16 Apr 2018 | INR | 339 | 340 | 333.1 | 335.5 | 335.5 | -4.4 (-1.29%) | 8,899 |
| 13 Apr 2018 | INR | 340.1 | 344.1 | 338 | 339.9 | 339.9 | +0.4 (+0.12%) | 17,899 |
| 12 Apr 2018 | INR | 343 | 346 | 338.4 | 339.5 | 339.5 | -2.55 (-0.75%) | 18,255 |
| 11 Apr 2018 | INR | 347.55 | 348.6 | 339.75 | 342.05 | 342.05 | +0.9 (+0.26%) | 26,928 |
| 10 Apr 2018 | INR | 333 | 346.4 | 333 | 341.15 | 341.15 | +8.25 (+2.48%) | 46,186 |
| 9 Apr 2018 | INR | 321.9 | 346.15 | 320 | 332.9 | 332.9 | +11 (+3.42%) | 53,997 |
| 6 Apr 2018 | INR | 319.55 | 333.3 | 318.6 | 321.9 | 321.9 | +1.7 (+0.53%) | 37,965 |
| 5 Apr 2018 | INR | 302.65 | 331.5 | 298 | 320.2 | 320.2 | +19.35 (+6.43%) | 117,845 |
| 4 Apr 2018 | INR | 301.4 | 304 | 300.6 | 300.85 | 300.85 | -0.6 (-0.20%) | 8,367 |
| 3 Apr 2018 | INR | 304 | 304 | 300.9 | 301.45 | 301.45 | -2.2 (-0.72%) | 6,568 |
| 2 Apr 2018 | INR | 304.9 | 307.15 | 301.15 | 303.65 | 303.65 | +4.55 (+1.52%) | 20,765 |
| 28 Mar 2018 | INR | 296 | 301.9 | 295 | 299.1 | 299.1 | +2.85 (+0.96%) | 25,351 |
| 27 Mar 2018 | INR | 299 | 300.65 | 295.5 | 296.25 | 296.25 | +0.05 (+0.02%) | 15,028 |
| 26 Mar 2018 | INR | 293.2 | 298.4 | 292.55 | 296.2 | 296.2 | +4.75 (+1.63%) | 21,539 |
| 23 Mar 2018 | INR | 290.25 | 295 | 277.2 | 291.45 | 291.45 | -4.05 (-1.37%) | 22,896 |
