| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2018 | INR | 307.15 | 313.5 | 302.15 | 311.7 | 31.17 | +7.8 (+2.57%) | 8,765 |
| 18 Apr 2018 | INR | 307.7 | 307.7 | 302 | 303.9 | 30.39 | -2.1 (-0.69%) | 4,015 |
| 17 Apr 2018 | INR | 298.6 | 307.85 | 298.35 | 306 | 30.6 | +3 (+0.99%) | 2,411 |
| 16 Apr 2018 | INR | 307.5 | 307.7 | 300.2 | 303 | 30.3 | -1.25 (-0.41%) | 3,084 |
| 13 Apr 2018 | INR | 297.2 | 306.65 | 297.2 | 304.25 | 30.425 | +2.35 (+0.78%) | 10,127 |
| 12 Apr 2018 | INR | 301.95 | 307.3 | 300.15 | 301.9 | 30.19 | -4.9 (-1.60%) | 1,691 |
| 11 Apr 2018 | INR | 307.55 | 309.75 | 298.35 | 306.8 | 30.68 | -0.75 (-0.24%) | 4,325 |
| 10 Apr 2018 | INR | 307.8 | 309 | 305 | 307.55 | 30.755 | +2.7 (+0.89%) | 4,209 |
| 9 Apr 2018 | INR | 312.95 | 312.95 | 303.35 | 304.85 | 30.485 | +0.2 (+0.07%) | 4,598 |
| 6 Apr 2018 | INR | 310.15 | 313 | 292.15 | 304.65 | 30.465 | +4.65 (+1.55%) | 13,769 |
| 5 Apr 2018 | INR | 289.95 | 300 | 289.95 | 300 | 30 | +14.25 (+4.99%) | 3,803 |
| 4 Apr 2018 | INR | 287 | 293.8 | 280 | 285.75 | 28.575 | +4.75 (+1.69%) | 8,643 |
| 3 Apr 2018 | INR | 270.25 | 285 | 268 | 281 | 28.1 | +8.75 (+3.21%) | 8,875 |
| 2 Apr 2018 | INR | 274.75 | 276 | 261.45 | 272.25 | 27.225 | +8.95 (+3.40%) | 1,861 |
| 28 Mar 2018 | INR | 270 | 282.85 | 262 | 263.3 | 26.33 | -10.7 (-3.91%) | 6,261 |
| 27 Mar 2018 | INR | 279.95 | 284 | 270 | 274 | 27.4 | +0.3 (+0.11%) | 4,612 |
| 26 Mar 2018 | INR | 267 | 276.7 | 254.3 | 273.7 | 27.37 | +10.15 (+3.85%) | 6,322 |
| 23 Mar 2018 | INR | 271.1 | 272.9 | 263.15 | 263.55 | 26.355 | -13.45 (-4.86%) | 10,205 |
| 22 Mar 2018 | INR | 282.95 | 290 | 271 | 277 | 27.7 | -0.4 (-0.14%) | 4,428 |
| 21 Mar 2018 | INR | 280 | 287.7 | 275 | 277.4 | 27.74 | +0.75 (+0.27%) | 5,054 |
| 20 Mar 2018 | INR | 286.1 | 292 | 273 | 276.65 | 27.665 | -9.45 (-3.30%) | 3,229 |
| 19 Mar 2018 | INR | 290.5 | 297.8 | 284.1 | 286.1 | 28.61 | -12.9 (-4.31%) | 1,960 |
| 16 Mar 2018 | INR | 304.9 | 304.9 | 296.2 | 299 | 29.9 | -5.45 (-1.79%) | 1,219 |
| 15 Mar 2018 | INR | 298.4 | 312.5 | 295 | 304.45 | 30.445 | +6 (+2.01%) | 18,931 |
| 14 Mar 2018 | INR | 293.7 | 299.45 | 276.95 | 298.45 | 29.845 | +13.25 (+4.65%) | 13,877 |
| 13 Mar 2018 | INR | 283 | 288 | 273.5 | 285.2 | 28.52 | +6.05 (+2.17%) | 4,401 |
| 12 Mar 2018 | INR | 288 | 288 | 273 | 279.15 | 27.915 | +1.65 (+0.59%) | 6,028 |
| 9 Mar 2018 | INR | 283.65 | 293.65 | 275 | 277.5 | 27.75 | -8.85 (-3.09%) | 4,527 |
| 8 Mar 2018 | INR | 287.05 | 294.7 | 273.5 | 286.35 | 28.635 | -0.3 (-0.10%) | 5,124 |
| 7 Mar 2018 | INR | 287.05 | 297 | 284.55 | 286.65 | 28.665 | +0.7 (+0.24%) | 15,182 |
