| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 281.2 | 289.5 | 281.2 | 283.3 | 283.3 | +0.95 (+0.34%) | 3,630 |
| 4 May 2018 | INR | 292 | 292.95 | 280.5 | 282.35 | 282.35 | -7.95 (-2.74%) | 8,682 |
| 3 May 2018 | INR | 297.7 | 297.75 | 285.15 | 290.3 | 290.3 | -0.6 (-0.21%) | 5,030 |
| 2 May 2018 | INR | 304.9 | 304.9 | 290 | 290.9 | 290.9 | -6.95 (-2.33%) | 10,159 |
| 30 Apr 2018 | INR | 301.25 | 309.8 | 296.05 | 297.85 | 297.85 | -4 (-1.33%) | 6,719 |
| 27 Apr 2018 | INR | 302.05 | 309 | 300.15 | 301.85 | 301.85 | -2.6 (-0.85%) | 4,930 |
| 26 Apr 2018 | INR | 304.75 | 310.5 | 300.3 | 304.45 | 304.45 | -2.2 (-0.72%) | 2,964 |
| 25 Apr 2018 | INR | 315 | 319 | 302 | 306.65 | 306.65 | -11.9 (-3.74%) | 11,314 |
| 24 Apr 2018 | INR | 324.95 | 324.95 | 312.8 | 318.55 | 318.55 | -3.9 (-1.21%) | 8,917 |
| 23 Apr 2018 | INR | 325 | 325 | 310 | 322.45 | 322.45 | +2.45 (+0.77%) | 7,562 |
| 20 Apr 2018 | INR | 310 | 329.95 | 306 | 320 | 320 | +9.75 (+3.14%) | 20,897 |
| 19 Apr 2018 | INR | 304.7 | 312.7 | 303.25 | 310.25 | 310.25 | +5.8 (+1.91%) | 16,207 |
| 18 Apr 2018 | INR | 302.5 | 308 | 300.05 | 304.45 | 304.45 | +4.05 (+1.35%) | 15,050 |
| 17 Apr 2018 | INR | 293 | 304 | 293 | 300.4 | 300.4 | +7.25 (+2.47%) | 12,594 |
| 16 Apr 2018 | INR | 289.8 | 294.5 | 286 | 293.15 | 293.15 | +9.05 (+3.19%) | 11,116 |
| 13 Apr 2018 | INR | 279.35 | 285.9 | 279.35 | 284.1 | 284.1 | +2.95 (+1.05%) | 4,283 |
| 12 Apr 2018 | INR | 278 | 288.5 | 278 | 281.15 | 281.15 | +0.15 (+0.05%) | 10,958 |
| 11 Apr 2018 | INR | 285 | 285 | 280 | 281 | 281 | -0.4 (-0.14%) | 3,851 |
| 10 Apr 2018 | INR | 278 | 283.8 | 276.3 | 281.4 | 281.4 | +0.6 (+0.21%) | 7,399 |
| 9 Apr 2018 | INR | 281.95 | 281.95 | 273.05 | 280.8 | 280.8 | +2.15 (+0.77%) | 7,336 |
| 6 Apr 2018 | INR | 271.2 | 279 | 271.2 | 278.65 | 278.65 | +4.3 (+1.57%) | 5,477 |
| 5 Apr 2018 | INR | 276.5 | 281 | 271.1 | 274.35 | 274.35 | +0.35 (+0.13%) | 6,951 |
| 4 Apr 2018 | INR | 280 | 280 | 273 | 274 | 274 | -4.15 (-1.49%) | 11,369 |
| 3 Apr 2018 | INR | 275 | 280 | 273.2 | 278.15 | 278.15 | +1.1 (+0.40%) | 4,111 |
| 2 Apr 2018 | INR | 269 | 281 | 265.15 | 277.05 | 277.05 | +4.8 (+1.76%) | 8,031 |
| 28 Mar 2018 | INR | 280 | 280 | 271 | 272.25 | 272.25 | -4.95 (-1.79%) | 13,067 |
| 27 Mar 2018 | INR | 279 | 284.9 | 274 | 277.2 | 277.2 | +0.7 (+0.25%) | 8,357 |
| 26 Mar 2018 | INR | 268.95 | 278.4 | 265 | 276.5 | 276.5 | +14.2 (+5.41%) | 25,879 |
| 23 Mar 2018 | INR | 266.75 | 270 | 261 | 262.3 | 262.3 | -14.45 (-5.22%) | 16,644 |
| 22 Mar 2018 | INR | 289 | 289 | 274 | 276.75 | 276.75 | -11.2 (-3.89%) | 23,231 |
