| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 345.5 | 357.7 | 342.3 | 354.85 | 354.85 | +9.35 (+2.71%) | 17,417 |
| 7 May 2018 | INR | 355.55 | 355.55 | 342 | 345.5 | 345.5 | -10.05 (-2.83%) | 9,900 |
| 4 May 2018 | INR | 366.15 | 366.15 | 353.75 | 355.55 | 355.55 | -12.05 (-3.28%) | 9,009 |
| 3 May 2018 | INR | 364.45 | 370.95 | 361 | 367.6 | 367.6 | +2.15 (+0.59%) | 9,720 |
| 2 May 2018 | INR | 366.6 | 373.5 | 363 | 365.45 | 365.45 | -1.8 (-0.49%) | 7,321 |
| 30 Apr 2018 | INR | 369.5 | 369.5 | 365 | 367.25 | 367.25 | -2.45 (-0.66%) | 9,151 |
| 27 Apr 2018 | INR | 364.95 | 372 | 362.15 | 369.7 | 369.7 | +7.1 (+1.96%) | 13,022 |
| 26 Apr 2018 | INR | 364.3 | 364.3 | 361 | 362.6 | 362.6 | -2 (-0.55%) | 6,639 |
| 25 Apr 2018 | INR | 361.9 | 371 | 352 | 364.6 | 364.6 | +3.6 (+1.00%) | 7,603 |
| 24 Apr 2018 | INR | 370 | 378 | 358 | 361 | 361 | -10 (-2.70%) | 13,507 |
| 23 Apr 2018 | INR | 370 | 373.2 | 360.1 | 371 | 371 | -0.05 (-0.01%) | 12,201 |
| 20 Apr 2018 | INR | 365.25 | 372.1 | 360.5 | 371.05 | 371.05 | +4.3 (+1.17%) | 44,546 |
| 19 Apr 2018 | INR | 357.95 | 368 | 353.3 | 366.75 | 366.75 | +7.2 (+2.00%) | 6,011 |
| 18 Apr 2018 | INR | 360.7 | 362.65 | 358.05 | 359.55 | 359.55 | -3.95 (-1.09%) | 5,028 |
| 17 Apr 2018 | INR | 362 | 365 | 360 | 363.5 | 363.5 | +0.95 (+0.26%) | 5,864 |
| 16 Apr 2018 | INR | 368.5 | 368.75 | 360 | 362.55 | 362.55 | -5.1 (-1.39%) | 20,196 |
| 13 Apr 2018 | INR | 370.65 | 372.1 | 365.3 | 367.65 | 367.65 | -5.55 (-1.49%) | 4,570 |
| 12 Apr 2018 | INR | 368.2 | 376.15 | 367.7 | 373.2 | 373.2 | +3.05 (+0.82%) | 5,276 |
| 11 Apr 2018 | INR | 370 | 371 | 367 | 370.15 | 370.15 | +2.05 (+0.56%) | 13,120 |
| 10 Apr 2018 | INR | 368.25 | 375 | 363 | 368.1 | 368.1 | -0.65 (-0.18%) | 11,820 |
| 9 Apr 2018 | INR | 360.25 | 370 | 359.6 | 368.75 | 368.75 | +6.25 (+1.72%) | 17,189 |
| 6 Apr 2018 | INR | 360.75 | 368 | 358.8 | 362.5 | 362.5 | +4.2 (+1.17%) | 78,288 |
| 5 Apr 2018 | INR | 349.75 | 360 | 349.65 | 358.3 | 358.3 | +11.25 (+3.24%) | 20,817 |
| 4 Apr 2018 | INR | 344.85 | 351 | 342.25 | 347.05 | 347.05 | +0.45 (+0.13%) | 12,568 |
| 3 Apr 2018 | INR | 331.05 | 348.95 | 331 | 346.6 | 346.6 | +14.25 (+4.29%) | 17,145 |
| 2 Apr 2018 | INR | 337.75 | 345.85 | 330.45 | 332.35 | 332.35 | -1.9 (-0.57%) | 13,831 |
| 28 Mar 2018 | INR | 332 | 340 | 324 | 334.25 | 334.25 | +2.8 (+0.84%) | 27,167 |
| 27 Mar 2018 | INR | 318 | 336 | 317.45 | 331.45 | 331.45 | +15.5 (+4.91%) | 33,230 |
| 26 Mar 2018 | INR | 314.9 | 318.9 | 300.65 | 315.95 | 315.95 | -3.25 (-1.02%) | 63,266 |
| 23 Mar 2018 | INR | 320 | 324.5 | 268.3 | 319.2 | 319.2 | -7.95 (-2.43%) | 246,984 |
