| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 510 | 532.1 | 508 | 532.1 | 532.1 | +25.3 (+4.99%) | 154,151 |
| 7 May 2018 | INR | 490 | 506.8 | 462.1 | 506.8 | 506.8 | +24.1 (+4.99%) | 313,244 |
| 4 May 2018 | INR | 488.95 | 488.95 | 448.35 | 482.7 | 482.7 | +10.8 (+2.29%) | 304,204 |
| 3 May 2018 | INR | 473 | 473.35 | 430.35 | 471.9 | 471.9 | +21.05 (+4.67%) | 465,055 |
| 2 May 2018 | INR | 443.8 | 450.95 | 408.05 | 450.85 | 450.85 | +21.35 (+4.97%) | 489,456 |
| 30 Apr 2018 | INR | 429.5 | 429.5 | 429.5 | 429.5 | 429.5 | +20.45 (+5.00%) | 24,712 |
| 27 Apr 2018 | INR | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | +19.45 (+4.99%) | 94,520 |
| 26 Apr 2018 | INR | 389.6 | 389.6 | 389.6 | 389.6 | 389.6 | +18.55 (+5.00%) | 34,173 |
| 25 Apr 2018 | INR | 370 | 371.05 | 354 | 371.05 | 371.05 | +17.65 (+4.99%) | 1,286,369 |
| 24 Apr 2018 | INR | 353.4 | 353.4 | 353.4 | 353.4 | 353.4 | +16.8 (+4.99%) | 250,021 |
| 23 Apr 2018 | INR | 336.6 | 336.6 | 336.6 | 336.6 | 336.6 | +16 (+4.99%) | 36,687 |
| 20 Apr 2018 | INR | 320.6 | 320.6 | 315 | 320.6 | 320.6 | +15.25 (+4.99%) | 236,000 |
| 19 Apr 2018 | INR | 307 | 314 | 291.25 | 305.35 | 305.35 | +0.15 (+0.05%) | 445,009 |
| 18 Apr 2018 | INR | 296.95 | 308.6 | 295.65 | 305.2 | 305.2 | +11.25 (+3.83%) | 1,067,022 |
| 17 Apr 2018 | INR | 277.1 | 298.5 | 266.1 | 293.95 | 293.95 | +22.55 (+8.31%) | 1,690,511 |
| 16 Apr 2018 | INR | 245 | 271.4 | 236.15 | 271.4 | 271.4 | +24.65 (+9.99%) | 912,399 |
| 13 Apr 2018 | INR | 230 | 246.75 | 226.6 | 246.75 | 246.75 | +22.4 (+9.98%) | 350,380 |
| 12 Apr 2018 | INR | 231.9 | 231.9 | 223 | 224.35 | 224.35 | -7.4 (-3.19%) | 85,019 |
| 11 Apr 2018 | INR | 229 | 235.5 | 224 | 231.75 | 231.75 | +4.9 (+2.16%) | 72,693 |
| 10 Apr 2018 | INR | 238.8 | 238.95 | 226 | 226.85 | 226.85 | -8.7 (-3.69%) | 95,555 |
| 9 Apr 2018 | INR | 234.1 | 240 | 233.5 | 235.55 | 235.55 | -0.9 (-0.38%) | 79,826 |
| 6 Apr 2018 | INR | 241 | 244.4 | 226 | 236.45 | 236.45 | +2.05 (+0.87%) | 403,691 |
| 5 Apr 2018 | INR | 234 | 234.4 | 212.1 | 234.4 | 234.4 | +11.15 (+4.99%) | 480,548 |
| 4 Apr 2018 | INR | 233.2 | 233.2 | 218 | 223.25 | 223.25 | +1.15 (+0.52%) | 259,367 |
| 3 Apr 2018 | INR | 222.1 | 222.1 | 220.15 | 222.1 | 222.1 | +10.55 (+4.99%) | 82,544 |
| 2 Apr 2018 | INR | 208.5 | 211.55 | 203 | 211.55 | 211.55 | +10.05 (+4.99%) | 22,207 |
| 28 Mar 2018 | INR | 208.55 | 208.55 | 200.5 | 201.5 | 201.5 | -7.05 (-3.38%) | 99,820 |
| 27 Mar 2018 | INR | 210.9 | 213.7 | 206.05 | 208.55 | 208.55 | +0.75 (+0.36%) | 51,992 |
| 26 Mar 2018 | INR | 202.2 | 208.95 | 195.1 | 207.8 | 207.8 | +3.95 (+1.94%) | 203,844 |
| 23 Mar 2018 | INR | 207 | 208.95 | 201.45 | 203.85 | 203.85 | -8.2 (-3.87%) | 169,741 |
