| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 362.75 | 369 | 356 | 367.3 | 367.3 | +1.25 (+0.34%) | 8,095 |
| 8 May 2018 | INR | 359.05 | 366.95 | 357.5 | 366.05 | 366.05 | +3.85 (+1.06%) | 3,624 |
| 7 May 2018 | INR | 361 | 367.05 | 359.2 | 362.2 | 362.2 | -0.5 (-0.14%) | 1,229 |
| 4 May 2018 | INR | 367.95 | 368 | 351.15 | 362.7 | 362.7 | +9.55 (+2.70%) | 5,802 |
| 3 May 2018 | INR | 362 | 368.95 | 350 | 353.15 | 353.15 | -12.85 (-3.51%) | 13,626 |
| 2 May 2018 | INR | 380.55 | 382.85 | 359.6 | 366 | 366 | -14.55 (-3.82%) | 8,872 |
| 30 Apr 2018 | INR | 386.2 | 389.4 | 377.05 | 380.55 | 380.55 | +2.5 (+0.66%) | 7,934 |
| 27 Apr 2018 | INR | 382.05 | 388 | 377 | 378.05 | 378.05 | -1.95 (-0.51%) | 4,227 |
| 26 Apr 2018 | INR | 369.5 | 385 | 369.45 | 380 | 380 | +10.25 (+2.77%) | 18,919 |
| 25 Apr 2018 | INR | 369.8 | 375 | 354.6 | 369.75 | 369.75 | +0.35 (+0.09%) | 20,304 |
| 24 Apr 2018 | INR | 366.3 | 373.95 | 362.3 | 369.4 | 369.4 | +1.35 (+0.37%) | 14,165 |
| 23 Apr 2018 | INR | 369.6 | 387.1 | 359.3 | 368.05 | 368.05 | -2.05 (-0.55%) | 41,013 |
| 20 Apr 2018 | INR | 339.3 | 406.3 | 335.95 | 370.1 | 370.1 | +31.5 (+9.30%) | 106,901 |
| 19 Apr 2018 | INR | 331.05 | 339.5 | 330.05 | 338.6 | 338.6 | +3.35 (+1.00%) | 1,564 |
| 18 Apr 2018 | INR | 337.95 | 339.05 | 333.5 | 335.25 | 335.25 | -1.05 (-0.31%) | 7,096 |
| 17 Apr 2018 | INR | 339 | 340 | 331 | 336.3 | 336.3 | +3.15 (+0.95%) | 5,857 |
| 16 Apr 2018 | INR | 335.05 | 337.95 | 330.05 | 333.15 | 333.15 | +0.45 (+0.14%) | 4,762 |
| 13 Apr 2018 | INR | 330 | 338.35 | 330 | 332.7 | 332.7 | -0.4 (-0.12%) | 4,508 |
| 12 Apr 2018 | INR | 336.5 | 339 | 331.1 | 333.1 | 333.1 | -3 (-0.89%) | 8,597 |
| 11 Apr 2018 | INR | 337.7 | 339.5 | 333.25 | 336.1 | 336.1 | -0.85 (-0.25%) | 2,007 |
| 10 Apr 2018 | INR | 341.65 | 345.3 | 336.1 | 336.95 | 336.95 | -3.95 (-1.16%) | 4,744 |
| 9 Apr 2018 | INR | 343.95 | 347.6 | 338 | 340.9 | 340.9 | +1.15 (+0.34%) | 2,095 |
| 6 Apr 2018 | INR | 345.2 | 345.2 | 338 | 339.75 | 339.75 | -7.45 (-2.15%) | 3,186 |
| 5 Apr 2018 | INR | 337.55 | 350.25 | 333.95 | 347.2 | 347.2 | +11.35 (+3.38%) | 11,079 |
| 4 Apr 2018 | INR | 336.95 | 343 | 333.15 | 335.85 | 335.85 | -2.15 (-0.64%) | 7,378 |
| 3 Apr 2018 | INR | 328.35 | 338.55 | 325.25 | 338 | 338 | +11.1 (+3.40%) | 6,441 |
| 2 Apr 2018 | INR | 335.6 | 338 | 322.8 | 326.9 | 326.9 | -4.45 (-1.34%) | 13,349 |
| 28 Mar 2018 | INR | 337 | 341 | 330.2 | 331.35 | 331.35 | -6.85 (-2.03%) | 9,639 |
| 27 Mar 2018 | INR | 344 | 347 | 335 | 338.2 | 338.2 | -2.25 (-0.66%) | 12,587 |
| 26 Mar 2018 | INR | 350.4 | 350.4 | 330.45 | 340.45 | 340.45 | -7.75 (-2.23%) | 20,913 |
