| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 370.95 | 377.95 | 368.2 | 373.55 | 373.55 | +3.35 (+0.90%) | 32,123 |
| 7 May 2018 | INR | 376 | 377 | 368.15 | 370.2 | 370.2 | -5.65 (-1.50%) | 29,541 |
| 4 May 2018 | INR | 363.05 | 383.8 | 361.45 | 375.85 | 375.85 | +12.8 (+3.53%) | 347,437 |
| 3 May 2018 | INR | 369.25 | 369.25 | 359.5 | 363.05 | 363.05 | -5.1 (-1.39%) | 18,570 |
| 2 May 2018 | INR | 382 | 386 | 365.05 | 368.15 | 368.15 | -9.1 (-2.41%) | 39,319 |
| 30 Apr 2018 | INR | 364.75 | 381.95 | 363.5 | 377.25 | 377.25 | +13.55 (+3.73%) | 64,664 |
| 27 Apr 2018 | INR | 361 | 366 | 358.25 | 363.7 | 363.7 | +3.7 (+1.03%) | 43,892 |
| 26 Apr 2018 | INR | 359.3 | 361.35 | 355 | 360 | 360 | +1.35 (+0.38%) | 25,345 |
| 25 Apr 2018 | INR | 370.25 | 370.25 | 357.1 | 358.65 | 358.65 | -9.95 (-2.70%) | 30,549 |
| 24 Apr 2018 | INR | 367.45 | 371.8 | 366.4 | 368.6 | 368.6 | +2.5 (+0.68%) | 21,966 |
| 23 Apr 2018 | INR | 367.65 | 370 | 360.3 | 366.1 | 366.1 | +0.05 (+0.01%) | 52,429 |
| 20 Apr 2018 | INR | 358.85 | 368.4 | 358.85 | 366.05 | 366.05 | +6.4 (+1.78%) | 133,092 |
| 19 Apr 2018 | INR | 357 | 360.95 | 356 | 359.65 | 359.65 | +1.15 (+0.32%) | 58,662 |
| 18 Apr 2018 | INR | 373.9 | 374 | 356.5 | 358.5 | 358.5 | -9.9 (-2.69%) | 68,513 |
| 17 Apr 2018 | INR | 363.25 | 371 | 357.3 | 368.4 | 368.4 | +6 (+1.66%) | 246,998 |
| 16 Apr 2018 | INR | 359.5 | 363.8 | 355.55 | 362.4 | 362.4 | +5.3 (+1.48%) | 17,115 |
| 13 Apr 2018 | INR | 361.65 | 365 | 355 | 357.1 | 357.1 | -0.75 (-0.21%) | 23,376 |
| 12 Apr 2018 | INR | 365.5 | 365.5 | 356.1 | 357.85 | 357.85 | -4.3 (-1.19%) | 16,670 |
| 11 Apr 2018 | INR | 360 | 364.5 | 355.5 | 362.15 | 362.15 | +0.9 (+0.25%) | 20,440 |
| 10 Apr 2018 | INR | 362.6 | 366.35 | 357 | 361.25 | 361.25 | -2.3 (-0.63%) | 49,926 |
| 9 Apr 2018 | INR | 371 | 371 | 361.55 | 363.55 | 363.55 | -4.7 (-1.28%) | 32,872 |
| 6 Apr 2018 | INR | 372.05 | 372.95 | 366.65 | 368.25 | 368.25 | -3.95 (-1.06%) | 26,795 |
| 5 Apr 2018 | INR | 373.5 | 376 | 368 | 372.2 | 372.2 | +1.45 (+0.39%) | 95,526 |
| 4 Apr 2018 | INR | 365.1 | 376 | 365.1 | 370.75 | 370.75 | +6.2 (+1.70%) | 106,388 |
| 3 Apr 2018 | INR | 349.05 | 366.85 | 349.05 | 364.55 | 364.55 | +14.05 (+4.01%) | 79,629 |
| 2 Apr 2018 | INR | 349.95 | 351.35 | 346.25 | 350.5 | 350.5 | +3.1 (+0.89%) | 31,261 |
| 28 Mar 2018 | INR | 352 | 352.05 | 345 | 347.4 | 347.4 | -4.8 (-1.36%) | 21,562 |
| 27 Mar 2018 | INR | 344.3 | 354 | 342.95 | 352.2 | 352.2 | +12.1 (+3.56%) | 117,132 |
| 26 Mar 2018 | INR | 341.95 | 343 | 332.5 | 340.1 | 340.1 | +3.1 (+0.92%) | 207,856 |
| 23 Mar 2018 | INR | 339 | 341.45 | 334 | 337 | 337 | -7.25 (-2.11%) | 70,035 |
