| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 274.85 | 274.85 | 272.55 | 272.7 | 27.27 | -0.3 (-0.11%) | 10,656 |
| 3 May 2018 | INR | 275 | 276.35 | 272.75 | 273 | 27.3 | -2.05 (-0.75%) | 11,177 |
| 2 May 2018 | INR | 275.1 | 277 | 275 | 275.05 | 27.505 | -4.5 (-1.61%) | 11,239 |
| 30 Apr 2018 | INR | 278.95 | 280 | 277.25 | 279.55 | 27.955 | +0.6 (+0.22%) | 9,016 |
| 27 Apr 2018 | INR | 277.95 | 280 | 275.1 | 278.95 | 27.895 | +1.05 (+0.38%) | 10,651 |
| 26 Apr 2018 | INR | 278.35 | 279.75 | 276.05 | 277.9 | 27.79 | +0.95 (+0.34%) | 78,337 |
| 25 Apr 2018 | INR | 275.2 | 277.9 | 275.2 | 276.95 | 27.695 | +1.6 (+0.58%) | 10,533 |
| 24 Apr 2018 | INR | 278.3 | 293.3 | 274.5 | 275.35 | 27.535 | -0.4 (-0.15%) | 12,562 |
| 23 Apr 2018 | INR | 278.25 | 278.25 | 275.55 | 275.75 | 27.575 | -2.5 (-0.90%) | 14,313 |
| 20 Apr 2018 | INR | 278.5 | 287.65 | 277 | 278.25 | 27.825 | +0.35 (+0.13%) | 35,014 |
| 19 Apr 2018 | INR | 283 | 283 | 277.05 | 277.9 | 27.79 | -3.65 (-1.30%) | 38,949 |
| 18 Apr 2018 | INR | 280 | 283.4 | 279 | 281.55 | 28.155 | +3.35 (+1.20%) | 422,106 |
| 17 Apr 2018 | INR | 277 | 279.75 | 277 | 278.2 | 27.82 | -0.25 (-0.09%) | 42,094 |
| 16 Apr 2018 | INR | 275.95 | 279.35 | 275.15 | 278.45 | 27.845 | +4.65 (+1.70%) | 33,643 |
| 13 Apr 2018 | INR | 274 | 274 | 272.2 | 273.8 | 27.38 | -2.05 (-0.74%) | 6,784 |
| 12 Apr 2018 | INR | 274 | 276 | 274 | 275.85 | 27.585 | +2.6 (+0.95%) | 20,679 |
| 11 Apr 2018 | INR | 271.25 | 273.8 | 271.25 | 273.25 | 27.325 | +2.05 (+0.76%) | 22,555 |
| 10 Apr 2018 | INR | 269.65 | 271.8 | 269.65 | 271.2 | 27.12 | +1.6 (+0.59%) | 4,180 |
| 9 Apr 2018 | INR | 268 | 271.95 | 268 | 269.6 | 26.96 | +1.45 (+0.54%) | 6,068 |
| 6 Apr 2018 | INR | 270.9 | 270.9 | 267.7 | 268.15 | 26.815 | -1.1 (-0.41%) | 4,002 |
| 5 Apr 2018 | INR | 270.5 | 271.4 | 269.05 | 269.25 | 26.925 | -2.8 (-1.03%) | 3,488 |
| 4 Apr 2018 | INR | 270.7 | 272.5 | 269.5 | 272.05 | 27.205 | +1.3 (+0.48%) | 13,257 |
| 3 Apr 2018 | INR | 270.95 | 271.65 | 270.05 | 270.75 | 27.075 | +1.75 (+0.65%) | 12,491 |
| 2 Apr 2018 | INR | 269 | 270.9 | 267.5 | 269 | 26.9 | -0.5 (-0.19%) | 11,852 |
| 28 Mar 2018 | INR | 271 | 271.5 | 268.15 | 269.5 | 26.95 | -1.6 (-0.59%) | 16,620 |
| 27 Mar 2018 | INR | 270.2 | 271.25 | 269.7 | 271.1 | 27.11 | +1.05 (+0.39%) | 20,815 |
| 26 Mar 2018 | INR | 270 | 271.25 | 268.6 | 270.05 | 27.005 | +0.55 (+0.20%) | 16,267 |
| 23 Mar 2018 | INR | 269 | 270.65 | 269 | 269.5 | 26.95 | +1.4 (+0.52%) | 22,534 |
| 22 Mar 2018 | INR | 267.1 | 268.65 | 267.1 | 268.1 | 26.81 | +1.95 (+0.73%) | 11,720 |
| 21 Mar 2018 | INR | 265.55 | 266.8 | 265.05 | 266.15 | 26.615 | +0.5 (+0.19%) | 8,421 |
