| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 381.8 | 395 | 381.65 | 390.2 | 390.2 | +9.3 (+2.44%) | 122,876 |
| 7 May 2018 | INR | 388.05 | 393.7 | 377.9 | 380.9 | 380.9 | -7.8 (-2.01%) | 85,026 |
| 4 May 2018 | INR | 385 | 393 | 380.35 | 388.7 | 388.7 | +3.8 (+0.99%) | 82,659 |
| 3 May 2018 | INR | 397 | 399 | 380.95 | 384.9 | 384.9 | -12.15 (-3.06%) | 113,398 |
| 2 May 2018 | INR | 391.25 | 399 | 391 | 397.05 | 397.05 | +5 (+1.28%) | 210,533 |
| 30 Apr 2018 | INR | 389 | 399 | 382 | 392.05 | 392.05 | +3.9 (+1.00%) | 309,657 |
| 27 Apr 2018 | INR | 376.1 | 388.6 | 376.1 | 388.15 | 388.15 | +9.1 (+2.40%) | 283,065 |
| 26 Apr 2018 | INR | 379 | 384.65 | 373 | 379.05 | 379.05 | -3 (-0.79%) | 159,496 |
| 25 Apr 2018 | INR | 378.85 | 386.4 | 375 | 382.05 | 382.05 | +1.25 (+0.33%) | 209,205 |
| 24 Apr 2018 | INR | 370.5 | 384.9 | 365.6 | 380.8 | 380.8 | +12.4 (+3.37%) | 311,829 |
| 23 Apr 2018 | INR | 367.55 | 375 | 363.65 | 368.4 | 368.4 | +2.25 (+0.61%) | 161,083 |
| 20 Apr 2018 | INR | 374 | 378 | 362.6 | 366.15 | 366.15 | -8.3 (-2.22%) | 131,714 |
| 19 Apr 2018 | INR | 384 | 384 | 372.9 | 374.45 | 374.45 | -6.55 (-1.72%) | 141,066 |
| 18 Apr 2018 | INR | 376 | 385.85 | 375.25 | 381 | 381 | +4.9 (+1.30%) | 261,319 |
| 17 Apr 2018 | INR | 382.8 | 385.85 | 372 | 376.1 | 376.1 | -3.95 (-1.04%) | 242,119 |
| 16 Apr 2018 | INR | 374.4 | 388.55 | 371.5 | 380.05 | 380.05 | +6.1 (+1.63%) | 713,712 |
| 13 Apr 2018 | INR | 371.3 | 377.45 | 368 | 373.95 | 373.95 | +1.6 (+0.43%) | 350,703 |
| 12 Apr 2018 | INR | 370.5 | 377.1 | 366 | 372.35 | 372.35 | +2.25 (+0.61%) | 413,431 |
| 11 Apr 2018 | INR | 365 | 376.55 | 357.6 | 370.1 | 370.1 | +7.35 (+2.03%) | 831,538 |
| 10 Apr 2018 | INR | 345.4 | 366.9 | 343.25 | 362.75 | 362.75 | +18.9 (+5.50%) | 1,445,280 |
| 9 Apr 2018 | INR | 344 | 346.8 | 337.1 | 343.85 | 343.85 | +1.1 (+0.32%) | 257,535 |
| 6 Apr 2018 | INR | 342.55 | 348 | 340.6 | 342.75 | 342.75 | -1.6 (-0.46%) | 375,686 |
| 5 Apr 2018 | INR | 350 | 351.3 | 340.55 | 344.35 | 344.35 | +0.85 (+0.25%) | 588,392 |
| 4 Apr 2018 | INR | 332.55 | 347.8 | 332.55 | 343.5 | 343.5 | +11.45 (+3.45%) | 1,804,221 |
| 3 Apr 2018 | INR | 318.7 | 334.15 | 305.6 | 332.05 | 332.05 | +9.9 (+3.07%) | 1,826,452 |
| 2 Apr 2018 | INR | 346.1 | 351.75 | 318.25 | 322.15 | 322.15 | 0.0 (0.0%) | 9,834,709 |
