| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 245.2 | 248.06 | 232.9 | 232.9 | 116.45 | -12.24 (-4.99%) | 2,622,452 |
| 7 May 2018 | INR | 255 | 259.1 | 244 | 245.14 | 122.57 | -8.3 (-3.27%) | 1,862,340 |
| 4 May 2018 | INR | 251.76 | 263 | 248 | 253.44 | 126.72 | +1.08 (+0.43%) | 3,912,576 |
| 3 May 2018 | INR | 254 | 258 | 249 | 252.36 | 126.18 | -2.78 (-1.09%) | 895,216 |
| 2 May 2018 | INR | 260.9 | 265.36 | 252.14 | 255.14 | 127.57 | -5.66 (-2.17%) | 1,750,108 |
| 30 Apr 2018 | INR | 263 | 269.46 | 256.14 | 260.8 | 130.4 | +3.8 (+1.48%) | 4,167,494 |
| 27 Apr 2018 | INR | 247 | 257 | 246.1 | 257 | 128.5 | +12.2 (+4.98%) | 2,103,400 |
| 26 Apr 2018 | INR | 241.9 | 250 | 241.9 | 244.8 | 122.4 | +3.24 (+1.34%) | 1,561,244 |
| 25 Apr 2018 | INR | 253 | 258.76 | 240.56 | 241.56 | 120.78 | -11.3 (-4.47%) | 2,038,698 |
| 24 Apr 2018 | INR | 267 | 274.2 | 250 | 252.86 | 126.43 | -8.28 (-3.17%) | 6,311,094 |
| 23 Apr 2018 | INR | 254.64 | 261.14 | 250.1 | 261.14 | 130.57 | +12.38 (+4.98%) | 2,122,898 |
| 20 Apr 2018 | INR | 248.76 | 248.76 | 245 | 248.76 | 124.38 | +11.82 (+4.99%) | 1,155,940 |
| 19 Apr 2018 | INR | 228.9 | 236.94 | 227.9 | 236.94 | 118.47 | +5.62 (+4.98%) | 240,934 |
| 19 Apr 2018 |
|
|||||||
| 18 Apr 2018 | INR | 1,151.9 | 1,160 | 1,117 | 1,128.5 | 112.85 | -23.2 (-2.01%) | 1,340,380 |
| 17 Apr 2018 | INR | 1,175.1 | 1,184 | 1,145.4 | 1,151.7 | 115.17 | -15.9 (-1.36%) | 1,489,590 |
| 16 Apr 2018 | INR | 1,137 | 1,182.9 | 1,131.5 | 1,167.6 | 116.76 | +30.7 (+2.70%) | 3,428,980 |
| 13 Apr 2018 | INR | 1,084.9 | 1,136.9 | 1,077 | 1,136.9 | 113.69 | +54 (+4.99%) | 3,976,740 |
| 12 Apr 2018 | INR | 1,114 | 1,122.8 | 1,080 | 1,082.9 | 108.29 | -23.2 (-2.10%) | 3,051,290 |
| 11 Apr 2018 | INR | 1,139.9 | 1,148 | 1,100 | 1,106.1 | 110.61 | -27.8 (-2.45%) | 2,287,240 |
| 10 Apr 2018 | INR | 1,145 | 1,156 | 1,128.2 | 1,133.9 | 113.39 | -2.7 (-0.24%) | 1,184,640 |
| 9 Apr 2018 | INR | 1,159 | 1,164 | 1,131 | 1,136.6 | 113.66 | -2.9 (-0.25%) | 1,629,440 |
| 6 Apr 2018 | INR | 1,149.5 | 1,173 | 1,131.3 | 1,139.5 | 113.95 | -9.7 (-0.84%) | 1,834,980 |
| 5 Apr 2018 | INR | 1,174.8 | 1,175.8 | 1,097 | 1,149.2 | 114.92 | +12.2 (+1.07%) | 4,565,940 |
| 4 Apr 2018 | INR | 1,224.9 | 1,237 | 1,137 | 1,137 | 113.7 | -59.8 (-5.00%) | 6,308,110 |
| 3 Apr 2018 | INR | 1,160 | 1,196.8 | 1,155 | 1,196.8 | 119.68 | +56.9 (+4.99%) | 3,943,430 |
| 2 Apr 2018 | INR | 1,095.1 | 1,139.9 | 1,095.1 | 1,139.9 | 113.99 | +54.3 (+5.00%) | 1,594,910 |
| 28 Mar 2018 | INR | 1,102.8 | 1,125 | 1,065.9 | 1,085.6 | 108.56 | -8.5 (-0.78%) | 4,135,170 |
| 27 Mar 2018 | INR | 1,065 | 1,094.1 | 1,062.5 | 1,094.1 | 109.41 | +52.1 (+5%) | 3,258,260 |
| 26 Mar 2018 | INR | 998 | 1,042 | 982.5 | 1,042 | 104.2 | +49.6 (+5.00%) | 2,750,100 |
| 23 Mar 2018 | INR | 990 | 1,005.8 | 976.1 | 992.4 | 99.24 | -23 (-2.27%) | 2,087,320 |
