| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 327.25 | 330 | 321.35 | 323.25 | 323.25 | 0.0 (0.0%) | 4,489 |
| 7 May 2018 | INR | 327 | 331 | 322 | 323.25 | 323.25 | -1.65 (-0.51%) | 5,400 |
| 4 May 2018 | INR | 336.9 | 336.9 | 323.6 | 324.9 | 324.9 | -5.35 (-1.62%) | 3,918 |
| 3 May 2018 | INR | 333.5 | 333.5 | 321.15 | 330.25 | 330.25 | 0.0 (0.0%) | 13,600 |
| 2 May 2018 | INR | 332 | 333.55 | 330 | 330.25 | 330.25 | -3.25 (-0.97%) | 6,652 |
| 30 Apr 2018 | INR | 337.45 | 337.45 | 331 | 333.5 | 333.5 | -0.35 (-0.10%) | 7,762 |
| 27 Apr 2018 | INR | 332.95 | 339 | 332 | 333.85 | 333.85 | -0.35 (-0.10%) | 8,530 |
| 26 Apr 2018 | INR | 338.7 | 340.5 | 332.5 | 334.2 | 334.2 | -1.9 (-0.57%) | 7,330 |
| 25 Apr 2018 | INR | 343.7 | 344.1 | 334.05 | 336.1 | 336.1 | -5.15 (-1.51%) | 8,261 |
| 24 Apr 2018 | INR | 349 | 349.9 | 340.3 | 341.25 | 341.25 | -8.05 (-2.30%) | 11,011 |
| 23 Apr 2018 | INR | 340.7 | 351.95 | 340.7 | 349.3 | 349.3 | +5.7 (+1.66%) | 19,742 |
| 20 Apr 2018 | INR | 352.9 | 357 | 340.55 | 343.6 | 343.6 | -11.5 (-3.24%) | 25,786 |
| 19 Apr 2018 | INR | 379.7 | 379.7 | 351 | 355.1 | 355.1 | +10.2 (+2.96%) | 172,040 |
| 18 Apr 2018 | INR | 343.4 | 348.95 | 338.55 | 344.9 | 344.9 | +2.15 (+0.63%) | 2,080 |
| 17 Apr 2018 | INR | 353.45 | 353.45 | 336 | 342.75 | 342.75 | -10.7 (-3.03%) | 30,001 |
| 16 Apr 2018 | INR | 347.75 | 355.5 | 345 | 353.45 | 353.45 | +6 (+1.73%) | 15,557 |
| 13 Apr 2018 | INR | 341.55 | 352 | 341.55 | 347.45 | 347.45 | +4.3 (+1.25%) | 2,516 |
| 12 Apr 2018 | INR | 342 | 352.6 | 335 | 343.15 | 343.15 | -1.9 (-0.55%) | 10,293 |
| 11 Apr 2018 | INR | 349.5 | 350 | 342.95 | 345.05 | 345.05 | -1.65 (-0.48%) | 4,341 |
| 10 Apr 2018 | INR | 349.95 | 349.95 | 343 | 346.7 | 346.7 | +1.1 (+0.32%) | 5,511 |
| 9 Apr 2018 | INR | 350 | 350 | 342.6 | 345.6 | 345.6 | +5.9 (+1.74%) | 5,228 |
| 6 Apr 2018 | INR | 331.9 | 342 | 328 | 339.7 | 339.7 | +12.35 (+3.77%) | 12,337 |
| 5 Apr 2018 | INR | 328.5 | 333.6 | 325.25 | 327.35 | 327.35 | +2.15 (+0.66%) | 4,249 |
| 4 Apr 2018 | INR | 330.25 | 333.85 | 324.05 | 325.2 | 325.2 | -4 (-1.22%) | 8,890 |
| 3 Apr 2018 | INR | 330 | 339.4 | 325.5 | 329.2 | 329.2 | -0.3 (-0.09%) | 5,025 |
| 2 Apr 2018 | INR | 330.05 | 335.85 | 326.35 | 329.5 | 329.5 | +4.3 (+1.32%) | 3,018 |
| 28 Mar 2018 | INR | 341 | 341.35 | 323 | 325.2 | 325.2 | -11.15 (-3.31%) | 18,623 |
| 27 Mar 2018 | INR | 337 | 342.2 | 335 | 336.35 | 336.35 | 0.0 (0.0%) | 3,416 |
| 26 Mar 2018 | INR | 335.1 | 339.45 | 333.5 | 336.35 | 336.35 | -1.4 (-0.41%) | 11,619 |
| 23 Mar 2018 | INR | 333.55 | 343.95 | 326.5 | 337.75 | 337.75 | -2.1 (-0.62%) | 10,253 |
