| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 306.8 | 306.8 | 303.68 | 304.12 | 304.12 | -2.02 (-0.66%) | 49,163 |
| 3 May 2018 | INR | 306.5 | 310.25 | 300 | 306.14 | 306.14 | -3.63 (-1.17%) | 74,434 |
| 2 May 2018 | INR | 314 | 315 | 308.22 | 309.77 | 309.77 | -4.03 (-1.28%) | 55,488 |
| 30 Apr 2018 | INR | 313 | 314 | 311.74 | 313.8 | 313.8 | +2.99 (+0.96%) | 6,065 |
| 27 Apr 2018 | INR | 309.8 | 312.84 | 309.8 | 310.81 | 310.81 | +1.37 (+0.44%) | 14,004 |
| 26 Apr 2018 | INR | 311.25 | 311.71 | 309 | 309.44 | 309.44 | -1.52 (-0.49%) | 4,040 |
| 25 Apr 2018 | INR | 309.75 | 311.79 | 309.5 | 310.96 | 310.96 | +1.05 (+0.34%) | 5,603 |
| 24 Apr 2018 | INR | 311.15 | 311.15 | 309.5 | 309.91 | 309.91 | +0.84 (+0.27%) | 5,478 |
| 23 Apr 2018 | INR | 307.5 | 310.5 | 307.5 | 309.07 | 309.07 | +1.46 (+0.47%) | 22,567 |
| 20 Apr 2018 | INR | 310.9 | 310.9 | 306.66 | 307.61 | 307.61 | -2.02 (-0.65%) | 13,448 |
| 19 Apr 2018 | INR | 308.9 | 310.18 | 308 | 309.63 | 309.63 | +1.71 (+0.56%) | 8,589 |
| 18 Apr 2018 | INR | 308.75 | 309.37 | 307.08 | 307.92 | 307.92 | -0.86 (-0.28%) | 6,338 |
| 17 Apr 2018 | INR | 308.3 | 309 | 307.13 | 308.78 | 308.78 | +0.67 (+0.22%) | 3,406 |
| 16 Apr 2018 | INR | 306 | 308.42 | 304.92 | 308.11 | 308.11 | +1.32 (+0.43%) | 7,700 |
| 13 Apr 2018 | INR | 306.5 | 308.5 | 305.5 | 306.79 | 306.79 | +0.28 (+0.09%) | 24,217 |
| 12 Apr 2018 | INR | 307.25 | 307.79 | 305.7 | 306.51 | 306.51 | -0.72 (-0.23%) | 31,207 |
| 11 Apr 2018 | INR | 303.5 | 309 | 303.5 | 307.23 | 307.23 | +0.2 (+0.07%) | 5,253 |
| 10 Apr 2018 | INR | 307.4 | 308 | 305 | 307.03 | 307.03 | 0.0 (0.0%) | 11,978 |
| 9 Apr 2018 | INR | 306 | 307.93 | 305.39 | 307.03 | 307.03 | +1.44 (+0.47%) | 10,191 |
| 6 Apr 2018 | INR | 302 | 306.2 | 301.44 | 305.59 | 305.59 | +3.11 (+1.03%) | 17,408 |
| 5 Apr 2018 | INR | 302 | 303.37 | 300.11 | 302.48 | 302.48 | +4.8 (+1.61%) | 8,629 |
| 4 Apr 2018 | INR | 301.75 | 302.74 | 296.23 | 297.68 | 297.68 | -3.01 (-1.00%) | 12,974 |
| 3 Apr 2018 | INR | 298 | 300.99 | 297 | 300.69 | 300.69 | +2.4 (+0.80%) | 9,782 |
| 2 Apr 2018 | INR | 293.5 | 298.89 | 292.16 | 298.29 | 298.29 | +4.41 (+1.50%) | 24,652 |
| 28 Mar 2018 | INR | 292.23 | 295 | 292.13 | 293.88 | 293.88 | -0.24 (-0.08%) | 32,734 |
| 27 Mar 2018 | INR | 293.64 | 295.4 | 292.71 | 294.12 | 294.12 | +3.41 (+1.17%) | 9,008 |
| 26 Mar 2018 | INR | 290 | 291.45 | 287.51 | 290.71 | 290.71 | +2.6 (+0.90%) | 40,811 |
| 23 Mar 2018 | INR | 284.1 | 289.86 | 284.1 | 288.11 | 288.11 | -1.75 (-0.60%) | 27,076 |
| 22 Mar 2018 | INR | 291.6 | 292.12 | 289 | 289.86 | 289.86 | -0.41 (-0.14%) | 9,781 |
| 21 Mar 2018 | INR | 290.84 | 293 | 290 | 290.27 | 290.27 | -0.3 (-0.10%) | 5,529 |
