| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 470 | 470.05 | 459.95 | 460.1 | 460.1 | -9.05 (-1.93%) | 256 |
| 7 May 2018 | INR | 465 | 480 | 460 | 469.15 | 469.15 | -0.85 (-0.18%) | 5,228 |
| 4 May 2018 | INR | 470 | 470.05 | 466 | 470 | 470 | 0.0 (0.0%) | 592 |
| 3 May 2018 | INR | 470 | 479 | 470 | 470 | 470 | -2 (-0.42%) | 860 |
| 2 May 2018 | INR | 459 | 488.5 | 451.1 | 472 | 472 | +1.6 (+0.34%) | 5,192 |
| 30 Apr 2018 | INR | 473 | 473 | 464.05 | 470.4 | 470.4 | +3.1 (+0.66%) | 1,016 |
| 27 Apr 2018 | INR | 478 | 483.3 | 466.05 | 467.3 | 467.3 | +3.25 (+0.70%) | 844 |
| 26 Apr 2018 | INR | 459.05 | 485 | 451 | 464.05 | 464.05 | -5.1 (-1.09%) | 6,210 |
| 25 Apr 2018 | INR | 484 | 495.5 | 467.2 | 469.15 | 469.15 | -15 (-3.10%) | 970 |
| 24 Apr 2018 | INR | 485.05 | 493.8 | 481.3 | 484.15 | 484.15 | -2.25 (-0.46%) | 257 |
| 23 Apr 2018 | INR | 498.8 | 500 | 483.2 | 486.4 | 486.4 | -4.85 (-0.99%) | 218 |
| 20 Apr 2018 | INR | 471.5 | 500 | 462.25 | 491.25 | 491.25 | +9.8 (+2.04%) | 5,789 |
| 19 Apr 2018 | INR | 497.95 | 497.95 | 480 | 481.45 | 481.45 | -1.4 (-0.29%) | 483 |
| 18 Apr 2018 | INR | 487 | 503 | 480 | 482.85 | 482.85 | -5.15 (-1.06%) | 664 |
| 17 Apr 2018 | INR | 486 | 491.95 | 480 | 488 | 488 | +0.3 (+0.06%) | 291 |
| 16 Apr 2018 | INR | 487 | 503.5 | 465.5 | 487.7 | 487.7 | -7 (-1.41%) | 7,286 |
| 13 Apr 2018 | INR | 443 | 528 | 442.6 | 494.7 | 494.7 | +33.95 (+7.37%) | 10,568 |
| 12 Apr 2018 | INR | 445 | 468 | 445 | 460.75 | 460.75 | +17.95 (+4.05%) | 1,056 |
| 11 Apr 2018 | INR | 430 | 448 | 408.1 | 442.8 | 442.8 | +12.8 (+2.98%) | 7,483 |
| 10 Apr 2018 | INR | 434 | 443.8 | 426.55 | 430 | 430 | -8 (-1.83%) | 1,098 |
| 9 Apr 2018 | INR | 447.5 | 447.5 | 426 | 438 | 438 | +8 (+1.86%) | 244 |
| 6 Apr 2018 | INR | 430 | 442.9 | 424.2 | 430 | 430 | +1.8 (+0.42%) | 839 |
| 5 Apr 2018 | INR | 436 | 440 | 425 | 428.2 | 428.2 | +2.4 (+0.56%) | 610 |
| 4 Apr 2018 | INR | 417.85 | 450 | 417.85 | 425.8 | 425.8 | +17.9 (+4.39%) | 2,449 |
| 3 Apr 2018 | INR | 402 | 419.9 | 390 | 407.9 | 407.9 | +5.25 (+1.30%) | 1,988 |
| 2 Apr 2018 | INR | 387.9 | 407.05 | 381.95 | 402.65 | 402.65 | +30.25 (+8.12%) | 2,294 |
| 28 Mar 2018 | INR | 390 | 390 | 370 | 372.4 | 372.4 | -21.85 (-5.54%) | 5,862 |
| 27 Mar 2018 | INR | 396 | 401 | 389 | 394.25 | 394.25 | +8.2 (+2.12%) | 3,258 |
| 26 Mar 2018 | INR | 409.85 | 409.85 | 382 | 386.05 | 386.05 | -19.4 (-4.78%) | 3,825 |
| 23 Mar 2018 | INR | 401 | 419 | 401 | 405.45 | 405.45 | -0.85 (-0.21%) | 2,975 |
