| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 341.3 | 344 | 335 | 335.9 | 335.9 | -4.55 (-1.34%) | 35,659 |
| 7 May 2018 | INR | 346 | 349 | 339.15 | 340.45 | 340.45 | -4.85 (-1.40%) | 52,291 |
| 4 May 2018 | INR | 343.7 | 349.6 | 340 | 345.3 | 345.3 | +2.5 (+0.73%) | 80,395 |
| 3 May 2018 | INR | 351.95 | 351.95 | 340.55 | 342.8 | 342.8 | -9.65 (-2.74%) | 77,293 |
| 2 May 2018 | INR | 355 | 359.7 | 348 | 352.45 | 352.45 | -4.4 (-1.23%) | 104,058 |
| 30 Apr 2018 | INR | 362.05 | 364.15 | 354.65 | 356.85 | 356.85 | -4.5 (-1.25%) | 79,464 |
| 27 Apr 2018 | INR | 360.1 | 365 | 359.05 | 361.35 | 361.35 | +1.8 (+0.50%) | 153,342 |
| 26 Apr 2018 | INR | 359 | 365 | 354 | 359.55 | 359.55 | -0.4 (-0.11%) | 226,566 |
| 25 Apr 2018 | INR | 366.7 | 366.7 | 355.1 | 359.95 | 359.95 | -7.6 (-2.07%) | 143,123 |
| 24 Apr 2018 | INR | 362.75 | 373.6 | 360.05 | 367.55 | 367.55 | +6.2 (+1.72%) | 357,222 |
| 23 Apr 2018 | INR | 357.1 | 369.4 | 357.1 | 361.35 | 361.35 | -2.75 (-0.76%) | 187,129 |
| 20 Apr 2018 | INR | 358.25 | 366.3 | 358.25 | 364.1 | 364.1 | -0.75 (-0.21%) | 228,143 |
| 19 Apr 2018 | INR | 357.5 | 371.9 | 352.75 | 364.85 | 364.85 | +10.5 (+2.96%) | 367,291 |
| 18 Apr 2018 | INR | 359.95 | 360.5 | 350 | 354.35 | 354.35 | -3.45 (-0.96%) | 202,432 |
| 17 Apr 2018 | INR | 340.9 | 363 | 340.9 | 357.8 | 357.8 | +14.35 (+4.18%) | 508,013 |
| 16 Apr 2018 | INR | 330.4 | 347 | 329.05 | 343.45 | 343.45 | +8.65 (+2.58%) | 258,107 |
| 13 Apr 2018 | INR | 346 | 346.6 | 332.1 | 334.8 | 334.8 | -9.95 (-2.89%) | 382,685 |
| 12 Apr 2018 | INR | 337.45 | 352.9 | 335.05 | 344.75 | 344.75 | +9.1 (+2.71%) | 370,131 |
| 11 Apr 2018 | INR | 339.3 | 340.3 | 330.95 | 335.65 | 335.65 | -3.65 (-1.08%) | 91,370 |
| 10 Apr 2018 | INR | 340.1 | 342.85 | 338 | 339.3 | 339.3 | -1.5 (-0.44%) | 122,788 |
| 9 Apr 2018 | INR | 335.3 | 342 | 335.3 | 340.8 | 340.8 | +5.7 (+1.70%) | 143,955 |
| 6 Apr 2018 | INR | 341 | 341 | 331 | 335.1 | 335.1 | -2.85 (-0.84%) | 98,826 |
| 5 Apr 2018 | INR | 340.9 | 345.65 | 330 | 337.95 | 337.95 | +2.3 (+0.69%) | 233,748 |
| 4 Apr 2018 | INR | 330.1 | 338 | 327.35 | 335.65 | 335.65 | +7.75 (+2.36%) | 437,529 |
| 3 Apr 2018 | INR | 307 | 329 | 306.1 | 327.9 | 327.9 | +19.05 (+6.17%) | 314,292 |
| 2 Apr 2018 | INR | 306.45 | 311 | 304.15 | 308.85 | 308.85 | +6.3 (+2.08%) | 82,362 |
| 28 Mar 2018 | INR | 299.95 | 305 | 297.1 | 302.55 | 302.55 | +0.35 (+0.12%) | 179,361 |
| 27 Mar 2018 | INR | 295 | 304 | 295 | 302.2 | 302.2 | +9.2 (+3.14%) | 230,203 |
| 26 Mar 2018 | INR | 298.5 | 299.05 | 291 | 293 | 293 | -2.2 (-0.75%) | 275,588 |
| 23 Mar 2018 | INR | 295 | 299 | 290.1 | 295.2 | 295.2 | -5.55 (-1.85%) | 215,411 |
