| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | INR | 384 | 384 | 356 | 362.7 | 362.7 | -10.95 (-2.93%) | 12,109 |
| 16 May 2018 | INR | 375.65 | 376.1 | 366 | 373.65 | 373.65 | -2 (-0.53%) | 6,728 |
| 15 May 2018 | INR | 384.85 | 384.9 | 374 | 375.65 | 375.65 | -0.45 (-0.12%) | 7,636 |
| 14 May 2018 | INR | 391.4 | 393.1 | 370 | 376.1 | 376.1 | -5.6 (-1.47%) | 4,176 |
| 11 May 2018 | INR | 384 | 393.95 | 376.5 | 381.7 | 381.7 | -3.85 (-1.00%) | 3,869 |
| 10 May 2018 | INR | 392 | 399 | 380.3 | 385.55 | 385.55 | -5.95 (-1.52%) | 7,348 |
| 9 May 2018 | INR | 393.3 | 399.35 | 386.5 | 391.5 | 391.5 | -5.4 (-1.36%) | 3,883 |
| 8 May 2018 | INR | 388.35 | 399 | 380.55 | 396.9 | 396.9 | +13.05 (+3.40%) | 9,333 |
| 7 May 2018 | INR | 389.25 | 389.25 | 377.7 | 383.85 | 383.85 | -5.5 (-1.41%) | 4,801 |
| 4 May 2018 | INR | 396.95 | 411.35 | 375.05 | 389.35 | 389.35 | -11 (-2.75%) | 30,417 |
| 3 May 2018 | INR | 409.35 | 409.45 | 400 | 400.35 | 400.35 | -7.65 (-1.88%) | 1,042 |
| 2 May 2018 | INR | 414.35 | 416.9 | 399 | 408 | 408 | -2 (-0.49%) | 1,377 |
| 30 Apr 2018 | INR | 403.1 | 411.2 | 403.1 | 410 | 410 | 0.0 (0.0%) | 1,677 |
| 27 Apr 2018 | INR | 418.8 | 419.55 | 401.55 | 410 | 410 | -4 (-0.97%) | 7,731 |
| 26 Apr 2018 | INR | 421.35 | 421.35 | 412.25 | 414 | 414 | -2.6 (-0.62%) | 696 |
| 25 Apr 2018 | INR | 412.45 | 418.5 | 412.45 | 416.6 | 416.6 | +2.4 (+0.58%) | 9,821 |
| 24 Apr 2018 | INR | 417.05 | 419 | 412.75 | 414.2 | 414.2 | -3.95 (-0.94%) | 5,078 |
| 23 Apr 2018 | INR | 411 | 423.95 | 411 | 418.15 | 418.15 | +1.5 (+0.36%) | 1,792 |
| 20 Apr 2018 | INR | 420.1 | 420.9 | 413.55 | 416.65 | 416.65 | +1.3 (+0.31%) | 368 |
| 19 Apr 2018 | INR | 425.3 | 425.3 | 413.1 | 415.35 | 415.35 | 0.0 (0.0%) | 4,944 |
| 18 Apr 2018 | INR | 415.25 | 422.3 | 412 | 415.35 | 415.35 | -2.6 (-0.62%) | 4,346 |
| 17 Apr 2018 | INR | 418.3 | 426.95 | 407.05 | 417.95 | 417.95 | +1.3 (+0.31%) | 2,233 |
| 16 Apr 2018 | INR | 421.3 | 424.3 | 411 | 416.65 | 416.65 | -1.45 (-0.35%) | 4,734 |
| 13 Apr 2018 | INR | 418.75 | 422.9 | 416 | 418.1 | 418.1 | -0.05 (-0.01%) | 3,929 |
| 12 Apr 2018 | INR | 425.45 | 427 | 418 | 418.15 | 418.15 | -3.15 (-0.75%) | 1,561 |
| 11 Apr 2018 | INR | 434 | 434 | 420 | 421.3 | 421.3 | -4.75 (-1.11%) | 2,946 |
| 10 Apr 2018 | INR | 419.55 | 428 | 415.1 | 426.05 | 426.05 | +4.4 (+1.04%) | 2,949 |
| 9 Apr 2018 | INR | 420.55 | 428.05 | 420 | 421.65 | 421.65 | +0.9 (+0.21%) | 2,751 |
| 6 Apr 2018 | INR | 424.7 | 427.6 | 414 | 420.75 | 420.75 | +0.75 (+0.18%) | 1,406 |
| 5 Apr 2018 | INR | 428.8 | 429.6 | 418.1 | 420 | 420 | +2.6 (+0.62%) | 2,206 |
