| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 348 | 352.67 | 348 | 348.5 | 348.5 | -0.87 (-0.25%) | 789 |
| 3 May 2018 | INR | 358.6 | 360 | 349.25 | 349.37 | 349.37 | -2.87 (-0.81%) | 55 |
| 2 May 2018 | INR | 358 | 358 | 351.78 | 352.24 | 352.24 | -5.25 (-1.47%) | 609 |
| 30 Apr 2018 | INR | 353.01 | 357.49 | 352.6 | 357.49 | 357.49 | +6.5 (+1.85%) | 230 |
| 27 Apr 2018 | INR | 350.57 | 353.36 | 350.57 | 350.99 | 350.99 | +0.64 (+0.18%) | 217 |
| 26 Apr 2018 | INR | 353.49 | 353.49 | 346.91 | 350.35 | 350.35 | -0.15 (-0.04%) | 902 |
| 25 Apr 2018 | INR | 354.91 | 354.91 | 350.21 | 350.5 | 350.5 | -2.95 (-0.83%) | 607 |
| 24 Apr 2018 | INR | 353.66 | 355 | 350.75 | 353.45 | 353.45 | +0.5 (+0.14%) | 460 |
| 23 Apr 2018 | INR | 352.7 | 355.45 | 351.81 | 352.95 | 352.95 | -0.85 (-0.24%) | 263 |
| 20 Apr 2018 | INR | 353 | 355.47 | 352.49 | 353.8 | 353.8 | -0.7 (-0.20%) | 388 |
| 19 Apr 2018 | INR | 355.48 | 355.65 | 354.5 | 354.5 | 354.5 | +1 (+0.28%) | 242 |
| 18 Apr 2018 | INR | 353.75 | 354.27 | 350.98 | 353.5 | 353.5 | +1 (+0.28%) | 517 |
| 17 Apr 2018 | INR | 350.45 | 367 | 350.45 | 352.5 | 352.5 | +2.05 (+0.58%) | 399 |
| 16 Apr 2018 | INR | 352 | 352 | 346.95 | 350.45 | 350.45 | -1.04 (-0.30%) | 276 |
| 13 Apr 2018 | INR | 350 | 351.56 | 346.3 | 351.49 | 351.49 | +4.11 (+1.18%) | 1,038 |
| 12 Apr 2018 | INR | 347.05 | 348.5 | 346.92 | 347.38 | 347.38 | -1.62 (-0.46%) | 769 |
| 11 Apr 2018 | INR | 350.5 | 350.5 | 347 | 349 | 349 | +1.06 (+0.30%) | 156 |
| 10 Apr 2018 | INR | 350 | 350 | 346.17 | 347.94 | 347.94 | +2.94 (+0.85%) | 336 |
| 9 Apr 2018 | INR | 347.19 | 348.15 | 344.41 | 345 | 345 | -1.4 (-0.40%) | 200 |
| 6 Apr 2018 | INR | 348 | 348 | 342.9 | 346.4 | 346.4 | -1.08 (-0.31%) | 641 |
| 5 Apr 2018 | INR | 348 | 348 | 343.3 | 347.48 | 347.48 | +4.88 (+1.42%) | 43 |
| 4 Apr 2018 | INR | 349 | 349 | 342 | 342.6 | 342.6 | -6.26 (-1.79%) | 295 |
| 3 Apr 2018 | INR | 348.86 | 348.86 | 348.86 | 348.86 | 348.86 | +6.44 (+1.88%) | 143 |
| 2 Apr 2018 | INR | 345 | 350 | 336.55 | 342.42 | 342.42 | +4.28 (+1.27%) | 2,584 |
| 28 Mar 2018 | INR | 341.74 | 341.74 | 337.33 | 338.14 | 338.14 | -6.86 (-1.99%) | 271 |
| 27 Mar 2018 | INR | 340 | 345 | 340 | 345 | 345 | +1.85 (+0.54%) | 290 |
| 26 Mar 2018 | INR | 340 | 351.1 | 336.14 | 343.15 | 343.15 | +8.15 (+2.43%) | 16,327 |
| 23 Mar 2018 | INR | 337.31 | 337.31 | 334.43 | 335 | 335 | -6.3 (-1.85%) | 551 |
| 22 Mar 2018 | INR | 343.99 | 343.99 | 338.08 | 341.3 | 341.3 | -2.48 (-0.72%) | 2,259 |
| 21 Mar 2018 | INR | 340.33 | 345.03 | 340.33 | 343.78 | 343.78 | +4.05 (+1.19%) | 785 |
