| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 416.3 | 418 | 386.5 | 395.6 | 395.6 | -24.85 (-5.91%) | 4,063,853 |
| 4 May 2018 | INR | 424.9 | 427.4 | 417 | 420.45 | 420.45 | -2.25 (-0.53%) | 1,035,614 |
| 3 May 2018 | INR | 422.05 | 427.75 | 411.25 | 422.7 | 422.7 | +2.65 (+0.63%) | 2,699,571 |
| 2 May 2018 | INR | 411 | 425 | 402 | 420.05 | 420.05 | +10.35 (+2.53%) | 2,703,488 |
| 30 Apr 2018 | INR | 412 | 413.45 | 405.2 | 409.7 | 409.7 | +4.35 (+1.07%) | 1,245,399 |
| 27 Apr 2018 | INR | 406.35 | 412.55 | 401.8 | 405.35 | 405.35 | +0.95 (+0.23%) | 1,365,280 |
| 26 Apr 2018 | INR | 396.3 | 405.9 | 394.25 | 404.4 | 404.4 | +9.95 (+2.52%) | 1,091,237 |
| 25 Apr 2018 | INR | 397.8 | 401.8 | 392.15 | 394.45 | 394.45 | -1.75 (-0.44%) | 572,843 |
| 24 Apr 2018 | INR | 395.3 | 402.95 | 391.75 | 396.2 | 396.2 | -5 (-1.25%) | 980,599 |
| 23 Apr 2018 | INR | 389.8 | 405.3 | 385.55 | 401.2 | 401.2 | +9.85 (+2.52%) | 1,563,809 |
| 20 Apr 2018 | INR | 393.6 | 396.55 | 383.8 | 391.35 | 391.35 | -2.3 (-0.58%) | 1,035,163 |
| 19 Apr 2018 | INR | 396 | 401.4 | 391.05 | 393.65 | 393.65 | -0.6 (-0.15%) | 784,983 |
| 18 Apr 2018 | INR | 396.95 | 406.9 | 392.1 | 394.25 | 394.25 | -0.1 (-0.03%) | 2,003,506 |
| 17 Apr 2018 | INR | 397 | 398.05 | 390.4 | 394.35 | 394.35 | -0.8 (-0.20%) | 932,399 |
| 16 Apr 2018 | INR | 380.85 | 396.95 | 379.3 | 395.15 | 395.15 | +13.9 (+3.65%) | 1,728,311 |
| 13 Apr 2018 | INR | 379.1 | 385.7 | 377.8 | 381.25 | 381.25 | +4.05 (+1.07%) | 761,700 |
| 12 Apr 2018 | INR | 381.5 | 384 | 374.05 | 377.2 | 377.2 | -4.2 (-1.10%) | 544,859 |
| 11 Apr 2018 | INR | 377.7 | 383.65 | 373.5 | 381.4 | 381.4 | +4.4 (+1.17%) | 733,107 |
| 10 Apr 2018 | INR | 380 | 383 | 375.5 | 377 | 377 | -2.75 (-0.72%) | 728,487 |
| 9 Apr 2018 | INR | 382.9 | 389 | 378.35 | 379.75 | 379.75 | -0.45 (-0.12%) | 1,381,611 |
| 6 Apr 2018 | INR | 384 | 384 | 373.1 | 380.2 | 380.2 | +0.65 (+0.17%) | 1,120,412 |
| 5 Apr 2018 | INR | 364 | 382.2 | 363.85 | 379.55 | 379.55 | +20.8 (+5.80%) | 1,971,130 |
| 4 Apr 2018 | INR | 365 | 368.5 | 354.65 | 358.75 | 358.75 | -4.35 (-1.20%) | 1,295,869 |
| 3 Apr 2018 | INR | 351.75 | 368.1 | 349.05 | 363.1 | 363.1 | +12.9 (+3.68%) | 1,517,989 |
| 2 Apr 2018 | INR | 346.5 | 352.35 | 343.1 | 350.2 | 350.2 | +4.75 (+1.38%) | 698,972 |
| 28 Mar 2018 | INR | 350.2 | 353 | 344 | 345.45 | 345.45 | -9.25 (-2.61%) | 800,755 |
| 27 Mar 2018 | INR | 350.7 | 362.5 | 350.7 | 354.7 | 354.7 | +3.85 (+1.10%) | 1,287,471 |
| 26 Mar 2018 | INR | 342.85 | 352 | 338.2 | 350.85 | 350.85 | +7.8 (+2.27%) | 1,130,457 |
| 23 Mar 2018 | INR | 339.05 | 344.35 | 337.1 | 343.05 | 343.05 | -2.75 (-0.80%) | 720,267 |
| 22 Mar 2018 | INR | 350 | 351.5 | 344.6 | 345.8 | 345.8 | -1.45 (-0.42%) | 903,319 |
