| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 186.95 | 190 | 185.75 | 187.6 | 187.6 | +2.8 (+1.52%) | 2,788 |
| 7 May 2018 | INR | 188.3 | 188.3 | 183.65 | 184.8 | 184.8 | -1.2 (-0.65%) | 2,866 |
| 4 May 2018 | INR | 188 | 191.3 | 185.05 | 186 | 186 | -2.4 (-1.27%) | 3,203 |
| 3 May 2018 | INR | 191.25 | 191.25 | 188 | 188.4 | 188.4 | -3.2 (-1.67%) | 6,550 |
| 2 May 2018 | INR | 195.2 | 200.1 | 191 | 191.6 | 191.6 | -2.65 (-1.36%) | 7,494 |
| 30 Apr 2018 | INR | 191.25 | 196 | 191.2 | 194.25 | 194.25 | +3.05 (+1.60%) | 7,590 |
| 27 Apr 2018 | INR | 198.7 | 198.7 | 191 | 191.2 | 191.2 | -0.8 (-0.42%) | 3,667 |
| 26 Apr 2018 | INR | 196 | 197.2 | 191.55 | 192 | 192 | -0.45 (-0.23%) | 3,353 |
| 25 Apr 2018 | INR | 195.35 | 197.95 | 192.05 | 192.45 | 192.45 | -5.3 (-2.68%) | 4,361 |
| 24 Apr 2018 | INR | 203.1 | 205.7 | 196.1 | 197.75 | 197.75 | -3.45 (-1.71%) | 5,302 |
| 23 Apr 2018 | INR | 204.5 | 205.9 | 200 | 201.2 | 201.2 | -0.95 (-0.47%) | 5,329 |
| 20 Apr 2018 | INR | 200.15 | 205.9 | 198.7 | 202.15 | 202.15 | +0.3 (+0.15%) | 14,125 |
| 19 Apr 2018 | INR | 199.9 | 205.1 | 196.1 | 201.85 | 201.85 | +2.85 (+1.43%) | 14,877 |
| 18 Apr 2018 | INR | 204.5 | 206.3 | 198 | 199 | 199 | -4 (-1.97%) | 8,698 |
| 17 Apr 2018 | INR | 204.25 | 212.15 | 202.1 | 203 | 203 | +0.8 (+0.40%) | 23,318 |
| 16 Apr 2018 | INR | 200 | 209.7 | 196.7 | 202.2 | 202.2 | +1.45 (+0.72%) | 34,347 |
| 13 Apr 2018 | INR | 187 | 203 | 187 | 200.75 | 200.75 | +14.4 (+7.73%) | 46,713 |
| 12 Apr 2018 | INR | 189.15 | 190.5 | 185 | 186.35 | 186.35 | -1.7 (-0.90%) | 5,053 |
| 11 Apr 2018 | INR | 190.45 | 191.6 | 186.55 | 188.05 | 188.05 | -3.05 (-1.60%) | 2,910 |
| 10 Apr 2018 | INR | 193.1 | 194 | 190.15 | 191.1 | 191.1 | +0.05 (+0.03%) | 3,005 |
| 9 Apr 2018 | INR | 193 | 193.8 | 190.1 | 191.05 | 191.05 | -1.65 (-0.86%) | 2,451 |
| 6 Apr 2018 | INR | 191.55 | 195.4 | 188 | 192.7 | 192.7 | +2.9 (+1.53%) | 9,786 |
| 5 Apr 2018 | INR | 189.3 | 194.5 | 187.05 | 189.8 | 189.8 | +5.05 (+2.73%) | 9,883 |
| 4 Apr 2018 | INR | 189.8 | 198.9 | 183.85 | 184.75 | 184.75 | -2.9 (-1.55%) | 20,071 |
| 3 Apr 2018 | INR | 177 | 191.3 | 177 | 187.65 | 187.65 | +9.55 (+5.36%) | 22,386 |
| 2 Apr 2018 | INR | 172.95 | 179 | 172.95 | 178.1 | 178.1 | +6.95 (+4.06%) | 1,815 |
| 28 Mar 2018 | INR | 173 | 175.15 | 171 | 171.15 | 171.15 | -1.85 (-1.07%) | 5,718 |
| 27 Mar 2018 | INR | 175.75 | 179 | 172.1 | 173 | 173 | +0.75 (+0.44%) | 6,030 |
| 26 Mar 2018 | INR | 175 | 175 | 171.25 | 172.25 | 172.25 | -2.45 (-1.40%) | 9,965 |
| 23 Mar 2018 | INR | 177.3 | 177.8 | 173 | 174.7 | 174.7 | -9.05 (-4.93%) | 14,015 |
