| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 410 | 410 | 396.05 | 405 | 405 | +6.45 (+1.62%) | 3,713 |
| 4 May 2018 | INR | 383.1 | 400.9 | 383.1 | 398.55 | 398.55 | +3.65 (+0.92%) | 1,240 |
| 3 May 2018 | INR | 410 | 410 | 390.4 | 394.9 | 394.9 | -10.7 (-2.64%) | 1,364 |
| 2 May 2018 | INR | 413.95 | 414 | 402.6 | 405.6 | 405.6 | -1.9 (-0.47%) | 2,253 |
| 30 Apr 2018 | INR | 406.05 | 415.9 | 401.15 | 407.5 | 407.5 | -2.5 (-0.61%) | 1,999 |
| 27 Apr 2018 | INR | 418 | 419 | 406.35 | 410 | 410 | -1.8 (-0.44%) | 10,891 |
| 26 Apr 2018 | INR | 411.5 | 417 | 411 | 411.8 | 411.8 | -3.65 (-0.88%) | 980 |
| 25 Apr 2018 | INR | 414 | 422 | 402.9 | 415.45 | 415.45 | -5.4 (-1.28%) | 2,654 |
| 24 Apr 2018 | INR | 420 | 425.05 | 415 | 420.85 | 420.85 | +3.25 (+0.78%) | 1,443 |
| 23 Apr 2018 | INR | 427.85 | 429.95 | 416.05 | 417.6 | 417.6 | -11.1 (-2.59%) | 1,981 |
| 20 Apr 2018 | INR | 411 | 429.4 | 411 | 428.7 | 428.7 | +1.05 (+0.25%) | 1,737 |
| 19 Apr 2018 | INR | 429.2 | 430.05 | 426.1 | 427.65 | 427.65 | -1.55 (-0.36%) | 428 |
| 18 Apr 2018 | INR | 423 | 430 | 420.4 | 429.2 | 429.2 | -0.75 (-0.17%) | 2,040 |
| 17 Apr 2018 | INR | 415 | 435 | 415 | 429.95 | 429.95 | +6.25 (+1.48%) | 1,524 |
| 16 Apr 2018 | INR | 425 | 438.5 | 412.7 | 423.7 | 423.7 | -12.05 (-2.77%) | 5,354 |
| 13 Apr 2018 | INR | 442 | 444.05 | 435 | 435.75 | 435.75 | -0.4 (-0.09%) | 682 |
| 12 Apr 2018 | INR | 440.15 | 448.4 | 433 | 436.15 | 436.15 | +1.5 (+0.35%) | 2,767 |
| 11 Apr 2018 | INR | 426 | 454.95 | 426 | 434.65 | 434.65 | +6.5 (+1.52%) | 5,718 |
| 10 Apr 2018 | INR | 418.25 | 461.3 | 418 | 428.15 | 428.15 | +16.3 (+3.96%) | 3,503 |
| 9 Apr 2018 | INR | 419.95 | 419.95 | 405 | 411.85 | 411.85 | -0.1 (-0.02%) | 1,506 |
| 6 Apr 2018 | INR | 415.15 | 428.75 | 410 | 411.95 | 411.95 | +1.1 (+0.27%) | 1,448 |
| 5 Apr 2018 | INR | 394 | 415 | 394 | 410.85 | 410.85 | +23.55 (+6.08%) | 4,946 |
| 4 Apr 2018 | INR | 380.05 | 394.95 | 376.4 | 387.3 | 387.3 | +12.75 (+3.40%) | 10,011 |
| 3 Apr 2018 | INR | 360.8 | 378.8 | 360.8 | 374.55 | 374.55 | +6.4 (+1.74%) | 8,619 |
| 2 Apr 2018 | INR | 340 | 374 | 336 | 368.15 | 368.15 | +32.4 (+9.65%) | 11,841 |
| 28 Mar 2018 | INR | 357 | 357.05 | 328.8 | 335.75 | 335.75 | -20.8 (-5.83%) | 9,270 |
| 27 Mar 2018 | INR | 351 | 364.95 | 350.15 | 356.55 | 356.55 | +9.15 (+2.63%) | 8,677 |
| 26 Mar 2018 | INR | 360 | 365 | 345 | 347.4 | 347.4 | -9.5 (-2.66%) | 13,359 |
| 23 Mar 2018 | INR | 342 | 361.9 | 342 | 356.9 | 356.9 | -6.45 (-1.78%) | 5,454 |
| 22 Mar 2018 | INR | 369.15 | 375 | 360 | 363.35 | 363.35 | -6.7 (-1.81%) | 3,974 |
