| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2018 | INR | 351.6 | 358.9 | 333.05 | 336.8 | 336.8 | -24.2 (-6.70%) | 62,876 |
| 30 Apr 2018 | INR | 371 | 372 | 348 | 361 | 361 | -5.45 (-1.49%) | 75,628 |
| 27 Apr 2018 | INR | 347.15 | 371.35 | 347.15 | 366.45 | 366.45 | +14.95 (+4.25%) | 264,177 |
| 26 Apr 2018 | INR | 356 | 360 | 337.6 | 351.5 | 351.5 | -3.15 (-0.89%) | 277,204 |
| 25 Apr 2018 | INR | 336.9 | 364 | 336.9 | 354.65 | 354.65 | +28.15 (+8.62%) | 744,079 |
| 24 Apr 2018 | INR | 302.8 | 333 | 295 | 326.5 | 326.5 | +23.7 (+7.83%) | 467,901 |
| 23 Apr 2018 | INR | 276.95 | 306 | 273.9 | 302.8 | 302.8 | +27.3 (+9.91%) | 489,354 |
| 20 Apr 2018 | INR | 260 | 278.4 | 254.25 | 275.5 | 275.5 | +16.25 (+6.27%) | 214,872 |
| 19 Apr 2018 | INR | 238.55 | 261.7 | 238.55 | 259.25 | 259.25 | +18.65 (+7.75%) | 157,316 |
| 18 Apr 2018 | INR | 242 | 246.75 | 239.2 | 240.6 | 240.6 | -1.3 (-0.54%) | 29,541 |
| 17 Apr 2018 | INR | 238.6 | 254 | 237 | 241.9 | 241.9 | +3.85 (+1.62%) | 69,278 |
| 16 Apr 2018 | INR | 239.45 | 243.5 | 232 | 238.05 | 238.05 | -3.15 (-1.31%) | 17,920 |
| 13 Apr 2018 | INR | 246.45 | 248 | 238.3 | 241.2 | 241.2 | -3.25 (-1.33%) | 7,438 |
| 12 Apr 2018 | INR | 246.9 | 248.95 | 243.5 | 244.45 | 244.45 | +2.5 (+1.03%) | 15,766 |
| 11 Apr 2018 | INR | 244 | 246 | 237 | 241.95 | 241.95 | -2.45 (-1.00%) | 8,724 |
| 10 Apr 2018 | INR | 237.35 | 250 | 237.35 | 244.4 | 244.4 | +3.25 (+1.35%) | 21,156 |
| 9 Apr 2018 | INR | 244.3 | 248.95 | 237.2 | 241.15 | 241.15 | -3.15 (-1.29%) | 32,283 |
| 6 Apr 2018 | INR | 229 | 261.7 | 229 | 244.3 | 244.3 | +14.8 (+6.45%) | 111,088 |
| 5 Apr 2018 | INR | 228.5 | 232.7 | 227.05 | 229.5 | 229.5 | +2.5 (+1.10%) | 10,862 |
| 4 Apr 2018 | INR | 227.4 | 236.4 | 223.55 | 227 | 227 | +1.7 (+0.75%) | 35,881 |
| 3 Apr 2018 | INR | 225 | 227.6 | 219.1 | 225.3 | 225.3 | -0.55 (-0.24%) | 17,011 |
| 2 Apr 2018 | INR | 216.05 | 227.5 | 216 | 225.85 | 225.85 | +11.05 (+5.14%) | 36,195 |
| 28 Mar 2018 | INR | 215.9 | 223 | 212.5 | 214.8 | 214.8 | -1.5 (-0.69%) | 27,185 |
| 27 Mar 2018 | INR | 213 | 222 | 213 | 216.3 | 216.3 | +6.45 (+3.07%) | 31,493 |
| 26 Mar 2018 | INR | 210 | 216.05 | 205.25 | 209.85 | 209.85 | -3.45 (-1.62%) | 87,137 |
| 23 Mar 2018 | INR | 217.4 | 220.4 | 207.3 | 213.3 | 213.3 | -8.15 (-3.68%) | 41,593 |
| 22 Mar 2018 | INR | 226.6 | 230.1 | 220.2 | 221.45 | 221.45 | -4.2 (-1.86%) | 12,395 |
| 21 Mar 2018 | INR | 219.7 | 233.9 | 219.7 | 225.65 | 225.65 | +2.8 (+1.26%) | 59,813 |
| 20 Mar 2018 | INR | 221.1 | 227.9 | 216.35 | 222.85 | 222.85 | -0.8 (-0.36%) | 19,637 |
| 19 Mar 2018 | INR | 233 | 233 | 222.3 | 223.65 | 223.65 | -8.5 (-3.66%) | 28,689 |
