| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 395.9 | 395.95 | 386.55 | 387.6 | 387.6 | +1.85 (+0.48%) | 843 |
| 7 May 2018 | INR | 384.95 | 393.5 | 380 | 385.75 | 385.75 | -0.1 (-0.03%) | 2,198 |
| 4 May 2018 | INR | 393.35 | 393.35 | 384 | 385.85 | 385.85 | +0.05 (+0.01%) | 2,105 |
| 3 May 2018 | INR | 398 | 398 | 384 | 385.8 | 385.8 | -10.6 (-2.67%) | 4,443 |
| 2 May 2018 | INR | 409.4 | 409.5 | 395 | 396.4 | 396.4 | -10.65 (-2.62%) | 10,082 |
| 30 Apr 2018 | INR | 387.55 | 412.5 | 387.5 | 407.05 | 407.05 | +22.15 (+5.75%) | 21,226 |
| 27 Apr 2018 | INR | 387.5 | 389.9 | 383 | 384.9 | 384.9 | +1.1 (+0.29%) | 3,177 |
| 26 Apr 2018 | INR | 391.6 | 395.95 | 383 | 383.8 | 383.8 | -6.7 (-1.72%) | 6,313 |
| 25 Apr 2018 | INR | 393.05 | 398.2 | 390.1 | 390.5 | 390.5 | -0.75 (-0.19%) | 5,988 |
| 24 Apr 2018 | INR | 395.2 | 397 | 389 | 391.25 | 391.25 | -1.45 (-0.37%) | 9,643 |
| 23 Apr 2018 | INR | 392 | 398 | 388 | 392.7 | 392.7 | +2.05 (+0.52%) | 4,944 |
| 20 Apr 2018 | INR | 399.4 | 399.4 | 386.2 | 390.65 | 390.65 | -8.15 (-2.04%) | 3,583 |
| 19 Apr 2018 | INR | 399.25 | 403.95 | 395 | 398.8 | 398.8 | +1.9 (+0.48%) | 1,327 |
| 18 Apr 2018 | INR | 401 | 403.6 | 395.75 | 396.9 | 396.9 | +1.45 (+0.37%) | 5,522 |
| 17 Apr 2018 | INR | 395.8 | 408 | 393.2 | 395.45 | 395.45 | +0.8 (+0.20%) | 14,089 |
| 16 Apr 2018 | INR | 395 | 413.7 | 388.05 | 394.65 | 394.65 | -11.25 (-2.77%) | 29,871 |
| 13 Apr 2018 | INR | 374 | 424 | 363 | 405.9 | 405.9 | +41.45 (+11.37%) | 131,433 |
| 12 Apr 2018 | INR | 353 | 367.2 | 352.7 | 364.45 | 364.45 | +8.1 (+2.27%) | 3,789 |
| 11 Apr 2018 | INR | 352.65 | 361.3 | 352.55 | 356.35 | 356.35 | +0.2 (+0.06%) | 451 |
| 10 Apr 2018 | INR | 356.45 | 358.85 | 353.3 | 356.15 | 356.15 | +3.5 (+0.99%) | 2,303 |
| 9 Apr 2018 | INR | 359 | 366.15 | 352 | 352.65 | 352.65 | -9.25 (-2.56%) | 8,298 |
| 6 Apr 2018 | INR | 356 | 363.8 | 353.95 | 361.9 | 361.9 | +7.1 (+2.00%) | 3,775 |
| 5 Apr 2018 | INR | 360.65 | 361.8 | 350.05 | 354.8 | 354.8 | +6.25 (+1.79%) | 10,163 |
| 4 Apr 2018 | INR | 361.55 | 361.55 | 346 | 348.55 | 348.55 | -7.6 (-2.13%) | 3,398 |
| 3 Apr 2018 | INR | 358.85 | 361.95 | 351.25 | 356.15 | 356.15 | -1.65 (-0.46%) | 4,003 |
| 2 Apr 2018 | INR | 340 | 367.9 | 339 | 357.8 | 357.8 | +19.2 (+5.67%) | 4,277 |
| 28 Mar 2018 | INR | 337.5 | 343 | 331.5 | 338.6 | 338.6 | -3.8 (-1.11%) | 6,473 |
| 27 Mar 2018 | INR | 331 | 343 | 328.3 | 342.4 | 342.4 | +16.95 (+5.21%) | 5,485 |
| 26 Mar 2018 | INR | 333.75 | 334.45 | 323.8 | 325.45 | 325.45 | -1.05 (-0.32%) | 13,743 |
| 23 Mar 2018 | INR | 335.65 | 337.4 | 325.05 | 326.5 | 326.5 | -14.65 (-4.29%) | 21,425 |
