| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 400 | 400 | 392.3 | 399.3 | 399.3 | +1.5 (+0.38%) | 15,055 |
| 7 May 2018 | INR | 398.15 | 399.9 | 396.4 | 397.8 | 397.8 | +1.5 (+0.38%) | 207,206 |
| 4 May 2018 | INR | 399.05 | 399.85 | 392.05 | 396.3 | 396.3 | -1.45 (-0.36%) | 6,711 |
| 3 May 2018 | INR | 399.6 | 409 | 393 | 397.75 | 397.75 | +1.55 (+0.39%) | 4,513 |
| 2 May 2018 | INR | 405.9 | 410.95 | 394 | 396.2 | 396.2 | -8.35 (-2.06%) | 12,804 |
| 30 Apr 2018 | INR | 409.85 | 409.85 | 401 | 404.55 | 404.55 | -2.15 (-0.53%) | 6,400 |
| 27 Apr 2018 | INR | 409.95 | 415 | 397 | 406.7 | 406.7 | +1.2 (+0.30%) | 25,870 |
| 26 Apr 2018 | INR | 402.35 | 410 | 393 | 405.5 | 405.5 | +5.75 (+1.44%) | 13,164 |
| 25 Apr 2018 | INR | 404 | 415 | 396.4 | 399.75 | 399.75 | -3.2 (-0.79%) | 54,848 |
| 24 Apr 2018 | INR | 410 | 411.95 | 384.5 | 402.95 | 402.95 | -5.1 (-1.25%) | 22,071 |
| 23 Apr 2018 | INR | 412.8 | 413 | 406.55 | 408.05 | 408.05 | +0.45 (+0.11%) | 6,783 |
| 20 Apr 2018 | INR | 420 | 420 | 405.15 | 407.6 | 407.6 | +4.1 (+1.02%) | 12,983 |
| 19 Apr 2018 | INR | 412.15 | 417.45 | 400.2 | 403.5 | 403.5 | -4.05 (-0.99%) | 46,511 |
| 18 Apr 2018 | INR | 405 | 416 | 405 | 407.55 | 407.55 | +4.35 (+1.08%) | 19,792 |
| 17 Apr 2018 | INR | 397.8 | 422 | 397.8 | 403.2 | 403.2 | +7.8 (+1.97%) | 114,254 |
| 16 Apr 2018 | INR | 391.9 | 398.45 | 385.55 | 395.4 | 395.4 | +5.55 (+1.42%) | 8,035 |
| 13 Apr 2018 | INR | 385.15 | 393.95 | 385.15 | 389.85 | 389.85 | -0.75 (-0.19%) | 8,285 |
| 12 Apr 2018 | INR | 402.9 | 402.9 | 385.05 | 390.6 | 390.6 | -7.6 (-1.91%) | 12,639 |
| 11 Apr 2018 | INR | 404.55 | 406 | 395 | 398.2 | 398.2 | +3.2 (+0.81%) | 12,423 |
| 10 Apr 2018 | INR | 404.95 | 405 | 394 | 395 | 395 | -7.95 (-1.97%) | 106,993 |
| 9 Apr 2018 | INR | 400.25 | 410.95 | 400 | 402.95 | 402.95 | -1.95 (-0.48%) | 6,119 |
| 6 Apr 2018 | INR | 409.7 | 418 | 402.05 | 404.9 | 404.9 | -0.7 (-0.17%) | 8,616 |
| 5 Apr 2018 | INR | 400 | 418.9 | 400 | 405.6 | 405.6 | +7.35 (+1.85%) | 13,977 |
| 4 Apr 2018 | INR | 415.45 | 420.85 | 396.2 | 398.25 | 398.25 | -14.25 (-3.45%) | 23,448 |
| 3 Apr 2018 | INR | 380 | 424.6 | 380 | 412.5 | 412.5 | +24.95 (+6.44%) | 48,332 |
| 2 Apr 2018 | INR | 385 | 391 | 381.25 | 387.55 | 387.55 | +6.3 (+1.65%) | 4,497 |
| 28 Mar 2018 | INR | 379.05 | 399.6 | 375 | 381.25 | 381.25 | +2.15 (+0.57%) | 39,441 |
| 27 Mar 2018 | INR | 366.6 | 384 | 366.05 | 379.1 | 379.1 | +12.5 (+3.41%) | 307,709 |
| 26 Mar 2018 | INR | 376 | 385 | 360.05 | 366.6 | 366.6 | -2 (-0.54%) | 21,112 |
| 23 Mar 2018 | INR | 369.05 | 373.8 | 366.05 | 368.6 | 368.6 | -11.65 (-3.06%) | 9,108 |
