| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 260 | 264.5 | 173.55 | 202.8 | 202.8 | -37.9 (-15.75%) | 20,079,171 |
| 7 May 2018 | INR | 192 | 244 | 192 | 240.7 | 240.7 | +66.15 (+37.90%) | 19,611,980 |
| 4 May 2018 | INR | 127.4 | 180.25 | 127 | 174.55 | 174.55 | +53.1 (+43.72%) | 17,522,962 |
| 3 May 2018 | INR | 101 | 125.7 | 95.05 | 121.45 | 121.45 | +10.8 (+9.76%) | 20,529,116 |
| 2 May 2018 | INR | 148.25 | 154 | 103.4 | 110.65 | 110.65 | -34.35 (-23.69%) | 11,547,217 |
| 30 Apr 2018 | INR | 184 | 209.7 | 140.7 | 145 | 145 | -32.9 (-18.49%) | 9,044,777 |
| 27 Apr 2018 | INR | 235.25 | 242 | 157 | 177.9 | 177.9 | -59.1 (-24.94%) | 5,136,762 |
| 26 Apr 2018 | INR | 237.7 | 252.3 | 207.65 | 237 | 237 | -7.25 (-2.97%) | 4,624,837 |
| 25 Apr 2018 | INR | 289.25 | 290.2 | 240 | 244.25 | 244.25 | -45.1 (-15.59%) | 2,016,744 |
| 24 Apr 2018 | INR | 294.6 | 296.8 | 288.15 | 289.35 | 289.35 | -5.25 (-1.78%) | 243,972 |
| 23 Apr 2018 | INR | 297.25 | 302.4 | 292.7 | 294.6 | 294.6 | -0.9 (-0.30%) | 435,544 |
| 20 Apr 2018 | INR | 294 | 300 | 285.25 | 295.5 | 295.5 | -1.9 (-0.64%) | 182,901 |
| 19 Apr 2018 | INR | 295.1 | 299.85 | 293.6 | 297.4 | 297.4 | +3.4 (+1.16%) | 639,231 |
| 18 Apr 2018 | INR | 307.55 | 309 | 291.3 | 294 | 294 | -11.5 (-3.76%) | 735,622 |
| 17 Apr 2018 | INR | 301 | 311.45 | 300.85 | 305.5 | 305.5 | +4.6 (+1.53%) | 921,665 |
| 16 Apr 2018 | INR | 303.1 | 306 | 297 | 300.9 | 300.9 | -2.6 (-0.86%) | 702,219 |
| 13 Apr 2018 | INR | 309 | 311.75 | 302.35 | 303.5 | 303.5 | -3.35 (-1.09%) | 366,167 |
| 12 Apr 2018 | INR | 309.4 | 312.9 | 304.6 | 306.85 | 306.85 | -1.65 (-0.53%) | 177,492 |
| 11 Apr 2018 | INR | 308.75 | 314.6 | 304.75 | 308.5 | 308.5 | +0.55 (+0.18%) | 674,635 |
| 10 Apr 2018 | INR | 295.5 | 312.9 | 295.5 | 307.95 | 307.95 | +10.95 (+3.69%) | 662,058 |
| 9 Apr 2018 | INR | 300 | 303.9 | 295 | 297 | 297 | -1.3 (-0.44%) | 433,036 |
| 6 Apr 2018 | INR | 300 | 304.9 | 290 | 298.3 | 298.3 | +1.35 (+0.45%) | 558,094 |
| 5 Apr 2018 | INR | 306 | 306.5 | 294.55 | 296.95 | 296.95 | -1.65 (-0.55%) | 316,987 |
| 4 Apr 2018 | INR | 316 | 316.95 | 297 | 298.6 | 298.6 | -14.55 (-4.65%) | 607,028 |
| 3 Apr 2018 | INR | 313 | 321 | 310.5 | 313.15 | 313.15 | -0.3 (-0.10%) | 449,161 |
| 2 Apr 2018 | INR | 323.85 | 328.75 | 305 | 313.45 | 313.45 | -6.2 (-1.94%) | 552,675 |
| 28 Mar 2018 | INR | 326.9 | 326.9 | 315.3 | 319.65 | 319.65 | -3.9 (-1.21%) | 263,148 |
| 27 Mar 2018 | INR | 326.5 | 331.9 | 318.8 | 323.55 | 323.55 | +3.8 (+1.19%) | 381,245 |
| 26 Mar 2018 | INR | 330 | 334.95 | 316.7 | 319.75 | 319.75 | -8.25 (-2.52%) | 434,552 |
| 23 Mar 2018 | INR | 340 | 340 | 324 | 328 | 328 | -14.15 (-4.14%) | 471,374 |
