| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 354.95 | 354.95 | 326.1 | 334.8 | 33.48 | -2.8 (-0.83%) | 7,053 |
| 7 May 2018 | INR | 344.95 | 344.95 | 328 | 337.6 | 33.76 | +5.45 (+1.64%) | 12,007 |
| 4 May 2018 | INR | 358 | 358 | 330.1 | 332.15 | 33.215 | -5.8 (-1.72%) | 7,289 |
| 3 May 2018 | INR | 344.95 | 344.95 | 329 | 337.95 | 33.795 | -4.35 (-1.27%) | 4,766 |
| 2 May 2018 | INR | 348 | 356.95 | 332 | 342.3 | 34.23 | -3.6 (-1.04%) | 8,366 |
| 30 Apr 2018 | INR | 368 | 368 | 338 | 345.9 | 34.59 | +5.05 (+1.48%) | 14,573 |
| 27 Apr 2018 | INR | 306.8 | 348.9 | 295.5 | 340.85 | 34.085 | +46.5 (+15.80%) | 45,155 |
| 26 Apr 2018 | INR | 300 | 300 | 265.7 | 294.35 | 29.435 | -0.3 (-0.10%) | 22,113 |
| 25 Apr 2018 | INR | 303 | 310.9 | 287 | 294.65 | 29.465 | -8.25 (-2.72%) | 12,987 |
| 24 Apr 2018 | INR | 319 | 319 | 299.05 | 302.9 | 30.29 | -3.5 (-1.14%) | 4,389 |
| 23 Apr 2018 | INR | 305 | 309.75 | 292.2 | 306.4 | 30.64 | +6.2 (+2.07%) | 25,596 |
| 20 Apr 2018 | INR | 321 | 321 | 296 | 300.2 | 30.02 | -8 (-2.60%) | 46,587 |
| 19 Apr 2018 | INR | 310 | 314 | 300 | 308.2 | 30.82 | -3.5 (-1.12%) | 8,197 |
| 18 Apr 2018 | INR | 327 | 330 | 300 | 311.7 | 31.17 | -9.75 (-3.03%) | 21,479 |
| 17 Apr 2018 | INR | 355 | 355 | 318 | 321.45 | 32.145 | -10.1 (-3.05%) | 4,056 |
| 16 Apr 2018 | INR | 320 | 332.8 | 317.05 | 331.55 | 33.155 | +4.55 (+1.39%) | 14,292 |
| 13 Apr 2018 | INR | 330 | 333 | 319.1 | 327 | 32.7 | +3.35 (+1.04%) | 15,794 |
| 12 Apr 2018 | INR | 329 | 329 | 315 | 323.65 | 32.365 | +0.95 (+0.29%) | 19,896 |
| 11 Apr 2018 | INR | 334.95 | 334.95 | 315 | 322.7 | 32.27 | -0.3 (-0.09%) | 6,848 |
| 10 Apr 2018 | INR | 329.9 | 329.9 | 318.1 | 323 | 32.3 | +1.45 (+0.45%) | 11,081 |
| 9 Apr 2018 | INR | 330 | 334.85 | 318.3 | 321.55 | 32.155 | -6.3 (-1.92%) | 50,253 |
| 6 Apr 2018 | INR | 335 | 341 | 320 | 327.85 | 32.785 | -4.1 (-1.24%) | 50,000 |
| 5 Apr 2018 | INR | 340 | 348.9 | 314 | 331.95 | 33.195 | -4.7 (-1.40%) | 35,375 |
| 4 Apr 2018 | INR | 365.8 | 365.8 | 324 | 336.65 | 33.665 | -9.2 (-2.66%) | 15,369 |
| 3 Apr 2018 | INR | 359.95 | 369.8 | 334 | 345.85 | 34.585 | -3.5 (-1.00%) | 11,991 |
| 2 Apr 2018 | INR | 357 | 357 | 334 | 349.35 | 34.935 | +25.65 (+7.92%) | 21,834 |
| 28 Mar 2018 | INR | 328 | 328 | 309 | 323.7 | 32.37 | +6.6 (+2.08%) | 19,610 |
| 27 Mar 2018 | INR | 319.8 | 325 | 298 | 317.1 | 31.71 | -2.6 (-0.81%) | 28,480 |
| 26 Mar 2018 | INR | 394.95 | 394.95 | 309 | 319.7 | 31.97 | -31.7 (-9.02%) | 85,543 |
| 23 Mar 2018 | INR | 359 | 359 | 345 | 351.4 | 35.14 | -2.65 (-0.75%) | 71,259 |
