| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 370 | 378.8 | 369.05 | 378.8 | 378.8 | +3.6 (+0.96%) | 245 |
| 7 May 2018 | INR | 381.95 | 381.95 | 375 | 375.2 | 375.2 | -9.45 (-2.46%) | 387 |
| 4 May 2018 | INR | 377.15 | 384.95 | 375.1 | 384.65 | 384.65 | +8.2 (+2.18%) | 227 |
| 3 May 2018 | INR | 385 | 386.9 | 376 | 376.45 | 376.45 | -3.7 (-0.97%) | 580 |
| 2 May 2018 | INR | 394.9 | 395 | 377.25 | 380.15 | 380.15 | +3.65 (+0.97%) | 3,019 |
| 30 Apr 2018 | INR | 374 | 383.65 | 373.35 | 376.5 | 376.5 | -5.45 (-1.43%) | 1,836 |
| 27 Apr 2018 | INR | 375 | 382 | 375 | 381.95 | 381.95 | +5.8 (+1.54%) | 1,128 |
| 26 Apr 2018 | INR | 372.35 | 379.1 | 372.35 | 376.15 | 376.15 | +0.15 (+0.04%) | 560 |
| 25 Apr 2018 | INR | 373.6 | 376 | 373.6 | 376 | 376 | -3 (-0.79%) | 3,331 |
| 24 Apr 2018 | INR | 366.55 | 380 | 366.55 | 379 | 379 | +2.5 (+0.66%) | 775 |
| 23 Apr 2018 | INR | 375.05 | 380 | 375 | 376.5 | 376.5 | -2.25 (-0.59%) | 1,240 |
| 20 Apr 2018 | INR | 367 | 380.65 | 367 | 378.75 | 378.75 | +1.5 (+0.40%) | 1,031 |
| 19 Apr 2018 | INR | 370.1 | 383.75 | 370.1 | 377.25 | 377.25 | +0.25 (+0.07%) | 699 |
| 18 Apr 2018 | INR | 372.1 | 379.2 | 372.1 | 377 | 377 | +1 (+0.27%) | 1,075 |
| 17 Apr 2018 | INR | 382.85 | 382.85 | 375.55 | 376 | 376 | -6.9 (-1.80%) | 281 |
| 16 Apr 2018 | INR | 375.25 | 392 | 375.25 | 382.9 | 382.9 | +0.6 (+0.16%) | 1,275 |
| 13 Apr 2018 | INR | 391 | 391 | 382 | 382.3 | 382.3 | -3.6 (-0.93%) | 768 |
| 12 Apr 2018 | INR | 385 | 390 | 385 | 385.9 | 385.9 | +0.9 (+0.23%) | 5,536 |
| 11 Apr 2018 | INR | 375 | 389 | 375 | 385 | 385 | +5 (+1.32%) | 3,190 |
| 10 Apr 2018 | INR | 385.75 | 386 | 377 | 380 | 380 | +1.4 (+0.37%) | 781 |
| 9 Apr 2018 | INR | 385 | 385 | 375.15 | 378.6 | 378.6 | +1.5 (+0.40%) | 1,382 |
| 6 Apr 2018 | INR | 366.1 | 384.95 | 366.1 | 377.1 | 377.1 | -2.9 (-0.76%) | 1,834 |
| 5 Apr 2018 | INR | 375 | 382.25 | 375 | 380 | 380 | +5.2 (+1.39%) | 495 |
| 4 Apr 2018 | INR | 381 | 384 | 369 | 374.8 | 374.8 | -6.2 (-1.63%) | 348 |
| 3 Apr 2018 | INR | 370 | 381.9 | 370 | 381 | 381 | +4.35 (+1.15%) | 974 |
| 2 Apr 2018 | INR | 370 | 380.25 | 370 | 376.65 | 376.65 | +10.5 (+2.87%) | 1,388 |
| 28 Mar 2018 | INR | 360.05 | 370.6 | 358.05 | 366.15 | 366.15 | -5.8 (-1.56%) | 2,660 |
| 27 Mar 2018 | INR | 370 | 373.5 | 361.05 | 371.95 | 371.95 | +7.2 (+1.97%) | 3,826 |
| 26 Mar 2018 | INR | 350.25 | 365.1 | 348.25 | 364.75 | 364.75 | +9.4 (+2.65%) | 6,591 |
| 23 Mar 2018 | INR | 360.85 | 360.85 | 347.4 | 355.35 | 355.35 | -9.15 (-2.51%) | 2,229 |
