| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 391 | 396.8 | 382.5 | 385.1 | 385.1 | -0.85 (-0.22%) | 8,637 |
| 7 May 2018 | INR | 390 | 390.9 | 385.15 | 385.95 | 385.95 | -2.45 (-0.63%) | 3,576 |
| 4 May 2018 | INR | 392.45 | 394 | 385.25 | 388.4 | 388.4 | -4.55 (-1.16%) | 7,779 |
| 3 May 2018 | INR | 392 | 396 | 385.25 | 392.95 | 392.95 | +2.8 (+0.72%) | 5,725 |
| 2 May 2018 | INR | 403.55 | 404.1 | 388 | 390.15 | 390.15 | -13.2 (-3.27%) | 9,147 |
| 30 Apr 2018 | INR | 400 | 411.85 | 395.75 | 403.35 | 403.35 | +2.55 (+0.64%) | 18,845 |
| 27 Apr 2018 | INR | 405.05 | 405.95 | 396 | 400.8 | 400.8 | -5.25 (-1.29%) | 6,669 |
| 26 Apr 2018 | INR | 408.05 | 408.1 | 405 | 406.05 | 406.05 | -1.9 (-0.47%) | 9,107 |
| 25 Apr 2018 | INR | 405 | 410.7 | 403.95 | 407.95 | 407.95 | -0.55 (-0.13%) | 16,277 |
| 24 Apr 2018 | INR | 409 | 411.2 | 404.1 | 408.5 | 408.5 | +0.1 (+0.02%) | 12,731 |
| 23 Apr 2018 | INR | 417.85 | 421 | 407 | 408.4 | 408.4 | -6.35 (-1.53%) | 29,300 |
| 20 Apr 2018 | INR | 414.9 | 419.2 | 411 | 414.75 | 414.75 | -0.1 (-0.02%) | 37,435 |
| 19 Apr 2018 | INR | 409 | 421.9 | 407 | 414.85 | 414.85 | +10.5 (+2.60%) | 73,942 |
| 18 Apr 2018 | INR | 408.3 | 409.35 | 401.75 | 404.35 | 404.35 | -0.95 (-0.23%) | 27,221 |
| 17 Apr 2018 | INR | 402 | 417.45 | 400.3 | 405.3 | 405.3 | +6.85 (+1.72%) | 85,536 |
| 16 Apr 2018 | INR | 376 | 409.5 | 371 | 398.45 | 398.45 | +22.9 (+6.10%) | 124,729 |
| 13 Apr 2018 | INR | 372 | 384 | 371.5 | 375.55 | 375.55 | -0.1 (-0.03%) | 18,057 |
| 12 Apr 2018 | INR | 381.8 | 383 | 374.5 | 375.65 | 375.65 | -5.4 (-1.42%) | 15,097 |
| 11 Apr 2018 | INR | 386 | 386.2 | 380 | 381.05 | 381.05 | -3.45 (-0.90%) | 17,349 |
| 10 Apr 2018 | INR | 390 | 390.6 | 382.1 | 384.5 | 384.5 | -3.55 (-0.91%) | 12,237 |
| 9 Apr 2018 | INR | 390 | 393 | 380.05 | 388.05 | 388.05 | -1.25 (-0.32%) | 19,045 |
| 6 Apr 2018 | INR | 387 | 391.45 | 386.15 | 389.3 | 389.3 | 0.0 (0.0%) | 14,730 |
| 5 Apr 2018 | INR | 392 | 396.1 | 388 | 389.3 | 389.3 | -2.15 (-0.55%) | 13,085 |
| 4 Apr 2018 | INR | 390.4 | 395 | 388 | 391.45 | 391.45 | +1.05 (+0.27%) | 23,673 |
| 3 Apr 2018 | INR | 392 | 397.85 | 387.05 | 390.4 | 390.4 | -1.25 (-0.32%) | 22,854 |
| 2 Apr 2018 | INR | 399 | 401.5 | 390.1 | 391.65 | 391.65 | -1.7 (-0.43%) | 17,391 |
| 28 Mar 2018 | INR | 401 | 404.7 | 391.5 | 393.35 | 393.35 | -8.05 (-2.01%) | 39,070 |
| 27 Mar 2018 | INR | 397 | 407.45 | 397 | 401.4 | 401.4 | +6.55 (+1.66%) | 92,855 |
| 26 Mar 2018 | INR | 390.6 | 414 | 389.8 | 394.85 | 394.85 | +4.15 (+1.06%) | 245,265 |
| 23 Mar 2018 | INR | 360 | 402.8 | 360 | 390.7 | 390.7 | 0.0 (0.0%) | 602,710 |
