| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 340 | 344.3 | 332 | 333.8 | 333.8 | +0.35 (+0.10%) | 1,086 |
| 4 May 2018 | INR | 350 | 350 | 323 | 333.45 | 333.45 | -5.6 (-1.65%) | 6,139 |
| 3 May 2018 | INR | 347.9 | 351 | 335.25 | 339.05 | 339.05 | -1.95 (-0.57%) | 1,864 |
| 2 May 2018 | INR | 350 | 352.7 | 337.05 | 341 | 341 | -3.7 (-1.07%) | 2,142 |
| 30 Apr 2018 | INR | 352.05 | 352.2 | 336.8 | 344.7 | 344.7 | -5.85 (-1.67%) | 1,861 |
| 27 Apr 2018 | INR | 355 | 359 | 349 | 350.55 | 350.55 | +3.2 (+0.92%) | 442 |
| 26 Apr 2018 | INR | 350.75 | 355 | 342.65 | 347.35 | 347.35 | -3.75 (-1.07%) | 798 |
| 25 Apr 2018 | INR | 351.8 | 353 | 346.35 | 351.1 | 351.1 | -0.85 (-0.24%) | 758 |
| 24 Apr 2018 | INR | 354.8 | 360 | 350 | 351.95 | 351.95 | -4.4 (-1.23%) | 4,772 |
| 23 Apr 2018 | INR | 356.75 | 359.9 | 354.55 | 356.35 | 356.35 | +0.5 (+0.14%) | 292 |
| 20 Apr 2018 | INR | 357.1 | 357.6 | 349.95 | 355.85 | 355.85 | -0.1 (-0.03%) | 4,306 |
| 19 Apr 2018 | INR | 358.45 | 359.9 | 352 | 355.95 | 355.95 | -4.5 (-1.25%) | 167 |
| 18 Apr 2018 | INR | 357.1 | 368.7 | 345 | 360.45 | 360.45 | +3.55 (+0.99%) | 3,261 |
| 17 Apr 2018 | INR | 355.55 | 363.9 | 353.95 | 356.9 | 356.9 | -0.6 (-0.17%) | 8,472 |
| 16 Apr 2018 | INR | 355.1 | 358.4 | 352.75 | 357.5 | 357.5 | +0.95 (+0.27%) | 3,631 |
| 13 Apr 2018 | INR | 343 | 357 | 343 | 356.55 | 356.55 | +1.75 (+0.49%) | 692 |
| 12 Apr 2018 | INR | 360.75 | 360.75 | 347 | 354.8 | 354.8 | -6.35 (-1.76%) | 4,019 |
| 11 Apr 2018 | INR | 363.95 | 370 | 359 | 361.15 | 361.15 | -2.5 (-0.69%) | 1,457 |
| 10 Apr 2018 | INR | 364.85 | 366 | 360 | 363.65 | 363.65 | +1.3 (+0.36%) | 1,222 |
| 9 Apr 2018 | INR | 366.3 | 370 | 362 | 362.35 | 362.35 | -6.2 (-1.68%) | 1,451 |
| 6 Apr 2018 | INR | 369.65 | 371.5 | 365.75 | 368.55 | 368.55 | -0.05 (-0.01%) | 1,742 |
| 5 Apr 2018 | INR | 370.7 | 375 | 366.75 | 368.6 | 368.6 | -1.35 (-0.36%) | 6,869 |
| 4 Apr 2018 | INR | 369.8 | 375 | 365 | 369.95 | 369.95 | -2 (-0.54%) | 387 |
| 3 Apr 2018 | INR | 372.7 | 376.8 | 366.25 | 371.95 | 371.95 | -1.8 (-0.48%) | 106 |
| 2 Apr 2018 | INR | 373.85 | 375 | 370.8 | 373.75 | 373.75 | +1.65 (+0.44%) | 701 |
| 28 Mar 2018 | INR | 379.85 | 379.9 | 367.55 | 372.1 | 372.1 | -16.45 (-4.23%) | 5,671 |
| 27 Mar 2018 | INR | 380.45 | 392 | 377.2 | 388.55 | 388.55 | +5.8 (+1.52%) | 11,548 |
| 26 Mar 2018 | INR | 370.55 | 384.9 | 354.05 | 382.75 | 382.75 | -0.4 (-0.10%) | 7,449 |
| 23 Mar 2018 | INR | 360.4 | 388 | 354.9 | 383.15 | 383.15 | +7.7 (+2.05%) | 10,033 |
| 22 Mar 2018 | INR | 375.55 | 377.8 | 360.3 | 375.45 | 375.45 | -5 (-1.31%) | 11,447 |
