| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 289.7 | 297 | 286.3 | 288 | 288 | +1.55 (+0.54%) | 51,859 |
| 7 May 2018 | INR | 283.75 | 295.5 | 283.75 | 286.45 | 286.45 | +5.05 (+1.79%) | 90,144 |
| 4 May 2018 | INR | 284 | 289 | 280.05 | 281.4 | 281.4 | -4.2 (-1.47%) | 89,005 |
| 3 May 2018 | INR | 296.05 | 298.15 | 284.5 | 285.6 | 285.6 | -11.45 (-3.85%) | 66,683 |
| 2 May 2018 | INR | 303.25 | 308.95 | 291 | 297.05 | 297.05 | -6.15 (-2.03%) | 68,841 |
| 30 Apr 2018 | INR | 309 | 313.6 | 301.65 | 303.2 | 303.2 | -3.9 (-1.27%) | 62,853 |
| 27 Apr 2018 | INR | 309.25 | 317.7 | 306 | 307.1 | 307.1 | +0.1 (+0.03%) | 66,577 |
| 26 Apr 2018 | INR | 304.9 | 324.5 | 304.9 | 307 | 307 | +3.05 (+1.00%) | 300,475 |
| 25 Apr 2018 | INR | 297.35 | 317.9 | 292.5 | 303.95 | 303.95 | +6.6 (+2.22%) | 171,149 |
| 24 Apr 2018 | INR | 294.2 | 300 | 292.1 | 297.35 | 297.35 | +3.45 (+1.17%) | 62,893 |
| 23 Apr 2018 | INR | 293.2 | 302.8 | 291.85 | 293.9 | 293.9 | +2.1 (+0.72%) | 75,679 |
| 20 Apr 2018 | INR | 297.3 | 305.75 | 290 | 291.8 | 291.8 | -5.7 (-1.92%) | 62,603 |
| 19 Apr 2018 | INR | 301.5 | 303.95 | 294.2 | 297.5 | 297.5 | -1.55 (-0.52%) | 38,371 |
| 18 Apr 2018 | INR | 302.2 | 311.9 | 294.5 | 299.05 | 299.05 | -0.45 (-0.15%) | 111,982 |
| 17 Apr 2018 | INR | 310.05 | 311.4 | 298 | 299.5 | 299.5 | -7.5 (-2.44%) | 62,935 |
| 16 Apr 2018 | INR | 305.1 | 313.2 | 301.55 | 307 | 307 | -6.25 (-2.00%) | 71,813 |
| 13 Apr 2018 | INR | 317.2 | 324.95 | 307.35 | 313.25 | 313.25 | -2.15 (-0.68%) | 97,349 |
| 12 Apr 2018 | INR | 307.75 | 322.9 | 306.1 | 315.4 | 315.4 | +7.7 (+2.50%) | 185,275 |
| 11 Apr 2018 | INR | 303.7 | 310.4 | 299.35 | 307.7 | 307.7 | +5.85 (+1.94%) | 141,760 |
| 10 Apr 2018 | INR | 301.9 | 308 | 297.5 | 301.85 | 301.85 | +2.2 (+0.73%) | 132,120 |
| 9 Apr 2018 | INR | 298.3 | 305 | 295.1 | 299.65 | 299.65 | +2.75 (+0.93%) | 94,825 |
| 6 Apr 2018 | INR | 294 | 302.6 | 291 | 296.9 | 296.9 | -0.55 (-0.18%) | 91,291 |
| 5 Apr 2018 | INR | 289.2 | 302 | 289.2 | 297.45 | 297.45 | +16.1 (+5.72%) | 125,735 |
| 4 Apr 2018 | INR | 289.45 | 316.9 | 278 | 281.35 | 281.35 | -5.2 (-1.81%) | 377,215 |
| 3 Apr 2018 | INR | 288 | 299 | 279.25 | 286.55 | 286.55 | -0.8 (-0.28%) | 242,743 |
| 2 Apr 2018 | INR | 248.25 | 288.6 | 247.2 | 287.35 | 287.35 | +46.85 (+19.48%) | 411,351 |
| 28 Mar 2018 | INR | 255.15 | 256.45 | 237.15 | 240.5 | 240.5 | -17.75 (-6.87%) | 105,015 |
| 27 Mar 2018 | INR | 260 | 264.95 | 256 | 258.25 | 258.25 | +3.55 (+1.39%) | 48,506 |
| 26 Mar 2018 | INR | 251.95 | 258.4 | 249.85 | 254.7 | 254.7 | +2.75 (+1.09%) | 90,776 |
| 23 Mar 2018 | INR | 257 | 257 | 245.85 | 251.95 | 251.95 | -11.75 (-4.46%) | 97,940 |
