| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2018 | INR | 319 | 323 | 315 | 317.8 | 317.8 | +3.15 (+1.00%) | 24,845 |
| 10 May 2018 | INR | 321 | 325 | 312.5 | 314.65 | 314.65 | -4.95 (-1.55%) | 57,296 |
| 9 May 2018 | INR | 322 | 325 | 318.5 | 319.6 | 319.6 | -4.15 (-1.28%) | 149,386 |
| 8 May 2018 | INR | 325.1 | 328.75 | 321.3 | 323.75 | 323.75 | -2.45 (-0.75%) | 33,161 |
| 7 May 2018 | INR | 326.5 | 332 | 324 | 326.2 | 326.2 | -0.25 (-0.08%) | 26,595 |
| 4 May 2018 | INR | 326 | 333.85 | 318.55 | 326.45 | 326.45 | +1.35 (+0.42%) | 32,720 |
| 3 May 2018 | INR | 336 | 336 | 321 | 325.1 | 325.1 | -10.55 (-3.14%) | 45,191 |
| 2 May 2018 | INR | 339.65 | 345 | 333 | 335.65 | 335.65 | -0.45 (-0.13%) | 296,723 |
| 30 Apr 2018 | INR | 335.2 | 340.7 | 332 | 336.1 | 336.1 | -0.25 (-0.07%) | 29,880 |
| 27 Apr 2018 | INR | 339.05 | 342.75 | 333.95 | 336.35 | 336.35 | +0.25 (+0.07%) | 50,521 |
| 26 Apr 2018 | INR | 321.55 | 348.5 | 320.5 | 336.1 | 336.1 | +7.25 (+2.20%) | 350,156 |
| 25 Apr 2018 | INR | 340 | 340 | 323.5 | 328.85 | 328.85 | -24.35 (-6.89%) | 410,467 |
| 24 Apr 2018 | INR | 350.5 | 355 | 349.15 | 353.2 | 353.2 | +5.3 (+1.52%) | 101,576 |
| 23 Apr 2018 | INR | 339.1 | 353.95 | 339.1 | 347.9 | 347.9 | +8.95 (+2.64%) | 131,097 |
| 20 Apr 2018 | INR | 332.95 | 344.45 | 331.5 | 338.95 | 338.95 | +7.05 (+2.12%) | 150,395 |
| 19 Apr 2018 | INR | 336 | 336 | 331.2 | 331.9 | 331.9 | -2 (-0.60%) | 28,533 |
| 18 Apr 2018 | INR | 339.15 | 342.9 | 332.5 | 333.9 | 333.9 | -2.85 (-0.85%) | 39,971 |
| 17 Apr 2018 | INR | 340 | 342.4 | 336 | 336.75 | 336.75 | -3.85 (-1.13%) | 39,504 |
| 16 Apr 2018 | INR | 339.95 | 342.75 | 335.2 | 340.6 | 340.6 | +0.45 (+0.13%) | 37,600 |
| 13 Apr 2018 | INR | 335 | 342.15 | 331.2 | 340.15 | 340.15 | +7.15 (+2.15%) | 120,324 |
| 12 Apr 2018 | INR | 342 | 346 | 330.65 | 333 | 333 | -10.1 (-2.94%) | 106,147 |
| 11 Apr 2018 | INR | 342.45 | 345.5 | 339.4 | 343.1 | 343.1 | +3.2 (+0.94%) | 139,234 |
| 10 Apr 2018 | INR | 344.95 | 349.9 | 338.05 | 339.9 | 339.9 | -1.7 (-0.50%) | 67,438 |
| 9 Apr 2018 | INR | 359.9 | 363.5 | 338.75 | 341.6 | 341.6 | -13 (-3.67%) | 169,874 |
| 6 Apr 2018 | INR | 359.95 | 360 | 352.1 | 354.6 | 354.6 | -3.05 (-0.85%) | 29,492 |
| 5 Apr 2018 | INR | 352 | 363.85 | 348.3 | 357.65 | 357.65 | +11.55 (+3.34%) | 212,744 |
| 4 Apr 2018 | INR | 360 | 360 | 344.05 | 346.1 | 346.1 | -10.75 (-3.01%) | 159,363 |
| 3 Apr 2018 | INR | 367 | 367.4 | 352.1 | 356.85 | 356.85 | -11.15 (-3.03%) | 120,509 |
| 2 Apr 2018 | INR | 370 | 373 | 365.9 | 368 | 368 | +2.35 (+0.64%) | 58,934 |
| 28 Mar 2018 | INR | 376 | 379 | 358.05 | 365.65 | 365.65 | -2.5 (-0.68%) | 456,683 |
