| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 445 | 449.5 | 439.2 | 441.5 | 441.5 | -8.55 (-1.90%) | 79,531 |
| 7 May 2018 | INR | 438 | 455.4 | 436.5 | 450.05 | 450.05 | +15.1 (+3.47%) | 407,564 |
| 4 May 2018 | INR | 423.4 | 441.4 | 423.4 | 434.95 | 434.95 | +9.4 (+2.21%) | 153,818 |
| 3 May 2018 | INR | 432 | 433.75 | 423.45 | 425.55 | 425.55 | -7.35 (-1.70%) | 55,806 |
| 2 May 2018 | INR | 426 | 439.4 | 426 | 432.9 | 432.9 | +5.95 (+1.39%) | 217,434 |
| 30 Apr 2018 | INR | 433.05 | 434.8 | 423.5 | 426.95 | 426.95 | -6 (-1.39%) | 64,314 |
| 27 Apr 2018 | INR | 431.1 | 447 | 427.65 | 432.95 | 432.95 | +2 (+0.46%) | 134,805 |
| 26 Apr 2018 | INR | 438.35 | 438.35 | 425.95 | 430.95 | 430.95 | -7.75 (-1.77%) | 187,016 |
| 25 Apr 2018 | INR | 429 | 459.9 | 427.1 | 438.7 | 438.7 | +22.75 (+5.47%) | 948,543 |
| 24 Apr 2018 | INR | 389.95 | 432 | 379.2 | 415.95 | 415.95 | +27.55 (+7.09%) | 1,344,932 |
| 23 Apr 2018 | INR | 375 | 389.95 | 374.1 | 388.4 | 388.4 | +14.15 (+3.78%) | 84,793 |
| 20 Apr 2018 | INR | 380.05 | 381.35 | 372.35 | 374.25 | 374.25 | -6.3 (-1.66%) | 74,486 |
| 19 Apr 2018 | INR | 382.5 | 385.5 | 380.1 | 380.55 | 380.55 | -1.9 (-0.50%) | 41,643 |
| 18 Apr 2018 | INR | 385.4 | 392.1 | 381.1 | 382.45 | 382.45 | -2.05 (-0.53%) | 72,681 |
| 17 Apr 2018 | INR | 391.8 | 391.8 | 382.15 | 384.5 | 384.5 | -5.95 (-1.52%) | 24,157 |
| 16 Apr 2018 | INR | 400 | 400 | 389 | 390.45 | 390.45 | -4.05 (-1.03%) | 19,400 |
| 13 Apr 2018 | INR | 395.3 | 398.25 | 393.05 | 394.5 | 394.5 | -1.7 (-0.43%) | 12,719 |
| 12 Apr 2018 | INR | 398.7 | 402.85 | 394.2 | 396.2 | 396.2 | -2.35 (-0.59%) | 14,515 |
| 11 Apr 2018 | INR | 398.95 | 403.6 | 394.2 | 398.55 | 398.55 | +2.35 (+0.59%) | 25,667 |
| 10 Apr 2018 | INR | 401.7 | 402.05 | 393 | 396.2 | 396.2 | -4.6 (-1.15%) | 16,788 |
| 9 Apr 2018 | INR | 402.45 | 404.2 | 398.4 | 400.8 | 400.8 | +1 (+0.25%) | 22,321 |
| 6 Apr 2018 | INR | 393 | 402.8 | 393 | 399.8 | 399.8 | +6.2 (+1.58%) | 43,377 |
| 5 Apr 2018 | INR | 390.15 | 396.75 | 390.15 | 393.6 | 393.6 | +4.3 (+1.10%) | 27,613 |
| 4 Apr 2018 | INR | 395.35 | 401 | 386.3 | 389.3 | 389.3 | -6.7 (-1.69%) | 114,026 |
| 3 Apr 2018 | INR | 385.4 | 397.6 | 385.4 | 396 | 396 | +12.55 (+3.27%) | 54,477 |
| 2 Apr 2018 | INR | 387.55 | 389 | 376.7 | 383.45 | 383.45 | -6.5 (-1.67%) | 31,169 |
| 28 Mar 2018 | INR | 390 | 399 | 378.5 | 389.95 | 389.95 | -0.35 (-0.09%) | 110,872 |
| 27 Mar 2018 | INR | 385 | 393.5 | 380.5 | 390.3 | 390.3 | +7.8 (+2.04%) | 59,586 |
| 26 Mar 2018 | INR | 380 | 383.8 | 373 | 382.5 | 382.5 | +1.85 (+0.49%) | 34,929 |
| 23 Mar 2018 | INR | 375 | 385 | 369.55 | 380.65 | 380.65 | +2.85 (+0.75%) | 33,375 |
