| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 304 | 304 | 290.2 | 298.76 | 149.38 | -1.94 (-0.65%) | 61,678 |
| 7 May 2018 | INR | 334.04 | 334.04 | 292.54 | 300.7 | 150.35 | -50.8 (-14.45%) | 516,842 |
| 4 May 2018 | INR | 336 | 359.9 | 328.3 | 351.5 | 175.75 | +17.24 (+5.16%) | 302,598 |
| 3 May 2018 | INR | 324.9 | 338.9 | 317.7 | 334.26 | 167.13 | +9.5 (+2.93%) | 82,240 |
| 2 May 2018 | INR | 324.46 | 329.96 | 312.7 | 324.76 | 162.38 | +3.46 (+1.08%) | 58,058 |
| 30 Apr 2018 | INR | 346.5 | 346.5 | 317.04 | 321.3 | 160.65 | -19.7 (-5.78%) | 109,186 |
| 27 Apr 2018 | INR | 344.96 | 346.9 | 339 | 341 | 170.5 | -1 (-0.29%) | 46,268 |
| 26 Apr 2018 | INR | 337.5 | 348.5 | 337.5 | 342 | 171 | +4.5 (+1.33%) | 63,912 |
| 25 Apr 2018 | INR | 346.7 | 349.96 | 333.5 | 337.5 | 168.75 | -10.14 (-2.92%) | 153,000 |
| 24 Apr 2018 | INR | 327.4 | 365 | 323.4 | 347.64 | 173.82 | +20.24 (+6.18%) | 733,630 |
| 23 Apr 2018 | INR | 325 | 329.26 | 316.4 | 327.4 | 163.7 | +7.76 (+2.43%) | 64,226 |
| 20 Apr 2018 | INR | 324.86 | 330 | 317 | 319.64 | 159.82 | -5.22 (-1.61%) | 69,274 |
| 19 Apr 2018 | INR | 320 | 326.96 | 320 | 324.86 | 162.43 | +6.26 (+1.96%) | 41,982 |
| 18 Apr 2018 | INR | 317.04 | 324 | 316.1 | 318.6 | 159.3 | +1.56 (+0.49%) | 51,512 |
| 17 Apr 2018 | INR | 313.04 | 321.8 | 311.2 | 317.04 | 158.52 | +3.4 (+1.08%) | 85,056 |
| 16 Apr 2018 | INR | 311 | 316.5 | 310 | 313.64 | 156.82 | +1.54 (+0.49%) | 29,006 |
| 13 Apr 2018 | INR | 308.3 | 317.8 | 308.26 | 312.1 | 156.05 | +2 (+0.64%) | 38,806 |
| 12 Apr 2018 | INR | 312.46 | 313.54 | 307.26 | 310.1 | 155.05 | +0.6 (+0.19%) | 36,026 |
| 11 Apr 2018 | INR | 313.54 | 315.5 | 307.5 | 309.5 | 154.75 | -3.6 (-1.15%) | 31,174 |
| 10 Apr 2018 | INR | 311.4 | 317 | 311.04 | 313.1 | 156.55 | +0.2 (+0.06%) | 47,050 |
| 9 Apr 2018 | INR | 314 | 317 | 311.5 | 312.9 | 156.45 | +6.6 (+2.15%) | 63,038 |
| 6 Apr 2018 | INR | 297.04 | 309 | 296.5 | 306.3 | 153.15 | +6.66 (+2.22%) | 54,680 |
| 5 Apr 2018 | INR | 290.9 | 303 | 290.14 | 299.64 | 149.82 | +9.88 (+3.41%) | 35,976 |
| 4 Apr 2018 | INR | 300 | 300 | 286.04 | 289.76 | 144.88 | -4.38 (-1.49%) | 26,942 |
| 3 Apr 2018 | INR | 289 | 295 | 286.96 | 294.14 | 147.07 | +7.18 (+2.50%) | 28,920 |
| 2 Apr 2018 | INR | 289.9 | 289.9 | 277.96 | 286.96 | 143.48 | +9.66 (+3.48%) | 25,666 |
| 28 Mar 2018 | INR | 280 | 282.96 | 275 | 277.3 | 138.65 | -6.1 (-2.15%) | 365,442 |
| 27 Mar 2018 | INR | 276.7 | 284.96 | 272.8 | 283.4 | 141.7 | +13.7 (+5.08%) | 150,382 |
| 26 Mar 2018 | INR | 279.5 | 279.5 | 267.26 | 269.7 | 134.85 | -2.84 (-1.04%) | 28,808 |
| 23 Mar 2018 | INR | 271.26 | 278 | 268 | 272.54 | 136.27 | -2.6 (-0.94%) | 37,802 |
