| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 337 | 337.8 | 327 | 327.05 | 327.05 | +4.7 (+1.46%) | 244 |
| 7 May 2018 | INR | 339.95 | 339.95 | 322.1 | 322.35 | 322.35 | -6.8 (-2.07%) | 335 |
| 4 May 2018 | INR | 356.95 | 356.95 | 322 | 329.15 | 329.15 | -15 (-4.36%) | 399 |
| 3 May 2018 | INR | 358.95 | 358.95 | 330.05 | 344.15 | 344.15 | +2.85 (+0.84%) | 443 |
| 2 May 2018 | INR | 342.1 | 342.1 | 331.1 | 341.3 | 341.3 | -0.8 (-0.23%) | 170 |
| 30 Apr 2018 | INR | 341 | 342.1 | 341 | 342.1 | 342.1 | -9.25 (-2.63%) | 13 |
| 27 Apr 2018 | INR | 338 | 353.65 | 335.4 | 351.35 | 351.35 | +7.6 (+2.21%) | 1,496 |
| 26 Apr 2018 | INR | 341 | 349.9 | 340 | 343.75 | 343.75 | +3.25 (+0.95%) | 511 |
| 25 Apr 2018 | INR | 355 | 355 | 338 | 340.5 | 340.5 | -9.95 (-2.84%) | 1,406 |
| 24 Apr 2018 | INR | 340 | 357.1 | 338 | 350.45 | 350.45 | -0.15 (-0.04%) | 1,147 |
| 23 Apr 2018 | INR | 325 | 355 | 325 | 350.6 | 350.6 | +25.55 (+7.86%) | 2,151 |
| 20 Apr 2018 | INR | 328 | 339 | 325.05 | 325.05 | 325.05 | -4.7 (-1.43%) | 597 |
| 19 Apr 2018 | INR | 339.4 | 340 | 327.25 | 329.75 | 329.75 | +2.5 (+0.76%) | 1,431 |
| 18 Apr 2018 | INR | 340.05 | 340.05 | 326.4 | 327.25 | 327.25 | -8.85 (-2.63%) | 306 |
| 17 Apr 2018 | INR | 345 | 345.05 | 335.05 | 336.1 | 336.1 | -8.15 (-2.37%) | 145 |
| 16 Apr 2018 | INR | 332.8 | 350 | 332.8 | 344.25 | 344.25 | +17.15 (+5.24%) | 1,663 |
| 13 Apr 2018 | INR | 319.35 | 335.95 | 310 | 327.1 | 327.1 | +0.85 (+0.26%) | 2,812 |
| 12 Apr 2018 | INR | 320.6 | 339.8 | 320.6 | 326.25 | 326.25 | -4.75 (-1.44%) | 278 |
| 11 Apr 2018 | INR | 319 | 341.75 | 312.05 | 331 | 331 | -8.2 (-2.42%) | 139 |
| 10 Apr 2018 | INR | 276 | 342.75 | 276 | 339.2 | 339.2 | +4.15 (+1.24%) | 1,652 |
| 9 Apr 2018 | INR | 321 | 339.95 | 320 | 335.05 | 335.05 | -0.95 (-0.28%) | 588 |
| 6 Apr 2018 | INR | 320.75 | 337.95 | 320.75 | 336 | 336 | +0.85 (+0.25%) | 1,090 |
| 5 Apr 2018 | INR | 337 | 337 | 330 | 335.15 | 335.15 | +2.9 (+0.87%) | 729 |
| 4 Apr 2018 | INR | 330 | 337 | 321 | 332.25 | 332.25 | +3.75 (+1.14%) | 720 |
| 3 Apr 2018 | INR | 310.35 | 330 | 310.35 | 328.5 | 328.5 | +18.15 (+5.85%) | 2,788 |
| 2 Apr 2018 | INR | 307.95 | 312 | 285 | 310.35 | 310.35 | +18.55 (+6.36%) | 1,372 |
| 28 Mar 2018 | INR | 298.95 | 298.95 | 283.35 | 291.8 | 291.8 | -4.55 (-1.54%) | 1,830 |
| 27 Mar 2018 | INR | 291 | 310 | 291 | 296.35 | 296.35 | +4.55 (+1.56%) | 1,029 |
| 26 Mar 2018 | INR | 300 | 300 | 278 | 291.8 | 291.8 | -4 (-1.35%) | 3,214 |
| 23 Mar 2018 | INR | 308 | 308 | 295 | 295.8 | 295.8 | -11.35 (-3.70%) | 1,769 |
