| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 333.2 | 344.85 | 302.15 | 341.2 | 341.2 | +8 (+2.40%) | 252,590 |
| 7 May 2018 | INR | 334.65 | 344.7 | 331 | 333.2 | 333.2 | -0.35 (-0.10%) | 15,987 |
| 4 May 2018 | INR | 339.6 | 344 | 321.2 | 333.55 | 333.55 | -4.6 (-1.36%) | 85,949 |
| 3 May 2018 | INR | 346.5 | 353.7 | 335.1 | 338.15 | 338.15 | -7.4 (-2.14%) | 28,037 |
| 2 May 2018 | INR | 347.4 | 350.25 | 340 | 345.55 | 345.55 | +5.1 (+1.50%) | 228,126 |
| 30 Apr 2018 | INR | 353.7 | 353.7 | 335 | 340.45 | 340.45 | -10.7 (-3.05%) | 308,012 |
| 27 Apr 2018 | INR | 350.35 | 358 | 347.65 | 351.15 | 351.15 | +2.4 (+0.69%) | 206,303 |
| 26 Apr 2018 | INR | 350 | 352.75 | 343.45 | 348.75 | 348.75 | -1.35 (-0.39%) | 13,487 |
| 25 Apr 2018 | INR | 351.8 | 355 | 346 | 350.1 | 350.1 | -2.9 (-0.82%) | 24,257 |
| 24 Apr 2018 | INR | 352.35 | 356 | 350.25 | 353 | 353 | -2.35 (-0.66%) | 10,047 |
| 23 Apr 2018 | INR | 350.3 | 359.45 | 350.3 | 355.35 | 355.35 | -0.6 (-0.17%) | 6,126 |
| 20 Apr 2018 | INR | 358.15 | 359.05 | 349 | 355.95 | 355.95 | -2.45 (-0.68%) | 19,551 |
| 19 Apr 2018 | INR | 357.7 | 361.25 | 353.55 | 358.4 | 358.4 | +0.7 (+0.20%) | 11,289 |
| 18 Apr 2018 | INR | 358.75 | 365.6 | 348.55 | 357.7 | 357.7 | 0.0 (0.0%) | 53,739 |
| 17 Apr 2018 | INR | 359.6 | 362.9 | 353.7 | 357.7 | 357.7 | +1.7 (+0.48%) | 5,481 |
| 16 Apr 2018 | INR | 352.95 | 357 | 351.95 | 356 | 356 | -0.5 (-0.14%) | 20,126 |
| 13 Apr 2018 | INR | 353.6 | 358.9 | 350.2 | 356.5 | 356.5 | +2.9 (+0.82%) | 16,491 |
| 12 Apr 2018 | INR | 360.25 | 360.25 | 346 | 353.6 | 353.6 | -7.25 (-2.01%) | 29,192 |
| 11 Apr 2018 | INR | 365.1 | 371.5 | 358 | 360.85 | 360.85 | -4.25 (-1.16%) | 16,450 |
| 10 Apr 2018 | INR | 363 | 368.95 | 359.15 | 365.1 | 365.1 | +1.15 (+0.32%) | 5,447 |
| 9 Apr 2018 | INR | 365.15 | 373.5 | 355 | 363.95 | 363.95 | -3.55 (-0.97%) | 6,889 |
| 6 Apr 2018 | INR | 372.8 | 372.8 | 364.05 | 367.5 | 367.5 | -0.25 (-0.07%) | 11,859 |
| 5 Apr 2018 | INR | 371.1 | 375 | 366 | 367.75 | 367.75 | -0.3 (-0.08%) | 19,473 |
| 4 Apr 2018 | INR | 375.85 | 376.9 | 366.15 | 368.05 | 368.05 | -3.8 (-1.02%) | 27,538 |
| 3 Apr 2018 | INR | 374.95 | 377.85 | 365 | 371.85 | 371.85 | +0.55 (+0.15%) | 87,710 |
| 2 Apr 2018 | INR | 373.45 | 375 | 368 | 371.3 | 371.3 | -2.15 (-0.58%) | 11,728 |
| 28 Mar 2018 | INR | 381.9 | 381.9 | 365 | 373.45 | 373.45 | -9.6 (-2.51%) | 111,799 |
| 27 Mar 2018 | INR | 388.4 | 388.4 | 376.2 | 383.05 | 383.05 | -5.45 (-1.40%) | 32,379 |
| 26 Mar 2018 | INR | 370.15 | 390.2 | 362.5 | 388.5 | 388.5 | +9.3 (+2.45%) | 118,528 |
| 23 Mar 2018 | INR | 370 | 383 | 355.15 | 379.2 | 379.2 | +4.1 (+1.09%) | 97,261 |
