| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 222.45 | 222.45 | 214 | 215.15 | 215.15 | -4.75 (-2.16%) | 6,732 |
| 7 May 2018 | INR | 229 | 229 | 219 | 219.9 | 219.9 | -3.1 (-1.39%) | 3,699 |
| 4 May 2018 | INR | 228 | 230.55 | 220.25 | 223 | 223 | -4.85 (-2.13%) | 5,939 |
| 3 May 2018 | INR | 231 | 233.35 | 226.1 | 227.85 | 227.85 | -5.4 (-2.32%) | 2,494 |
| 2 May 2018 | INR | 242.1 | 242.1 | 231.3 | 233.25 | 233.25 | -6.85 (-2.85%) | 3,548 |
| 30 Apr 2018 | INR | 243.65 | 247 | 235.6 | 240.1 | 240.1 | -3.55 (-1.46%) | 2,429 |
| 27 Apr 2018 | INR | 247.6 | 249.4 | 242.35 | 243.65 | 243.65 | -1.3 (-0.53%) | 668,332 |
| 26 Apr 2018 | INR | 235 | 256.5 | 231.55 | 244.95 | 244.95 | +8.6 (+3.64%) | 477,083 |
| 25 Apr 2018 | INR | 235.6 | 236.8 | 233.55 | 236.35 | 236.35 | +0.55 (+0.23%) | 1,484 |
| 24 Apr 2018 | INR | 237.45 | 238.95 | 235 | 235.8 | 235.8 | -1.4 (-0.59%) | 1,300 |
| 23 Apr 2018 | INR | 238.5 | 241.25 | 236.15 | 237.2 | 237.2 | -1.3 (-0.55%) | 1,971 |
| 20 Apr 2018 | INR | 240 | 242.35 | 237.7 | 238.5 | 238.5 | -3.25 (-1.34%) | 1,958 |
| 19 Apr 2018 | INR | 240.9 | 243.15 | 240 | 241.75 | 241.75 | +2.15 (+0.90%) | 1,452 |
| 18 Apr 2018 | INR | 240 | 244.35 | 235 | 239.6 | 239.6 | -0.35 (-0.15%) | 3,130 |
| 17 Apr 2018 | INR | 242.45 | 244.85 | 239.1 | 239.95 | 239.95 | -3 (-1.23%) | 4,266 |
| 16 Apr 2018 | INR | 241.5 | 244.9 | 239.05 | 242.95 | 242.95 | -0.25 (-0.10%) | 637 |
| 13 Apr 2018 | INR | 252 | 252 | 241.6 | 243.2 | 243.2 | -0.25 (-0.10%) | 2,844 |
| 12 Apr 2018 | INR | 243.2 | 252 | 242.5 | 243.45 | 243.45 | -3.85 (-1.56%) | 4,249 |
| 11 Apr 2018 | INR | 255 | 255 | 242.8 | 247.3 | 247.3 | +1.2 (+0.49%) | 2,524 |
| 10 Apr 2018 | INR | 243.85 | 248.85 | 240.1 | 246.1 | 246.1 | +2.65 (+1.09%) | 3,650 |
| 9 Apr 2018 | INR | 248 | 255.5 | 242.35 | 243.45 | 243.45 | -6.65 (-2.66%) | 3,335 |
| 6 Apr 2018 | INR | 242.4 | 251.8 | 239 | 250.1 | 250.1 | +6.9 (+2.84%) | 5,474 |
| 5 Apr 2018 | INR | 236 | 244.2 | 236 | 243.2 | 243.2 | +10.7 (+4.60%) | 6,851 |
| 4 Apr 2018 | INR | 237.05 | 239.65 | 231.25 | 232.5 | 232.5 | +1.85 (+0.80%) | 47,637 |
| 3 Apr 2018 | INR | 234.6 | 234.6 | 229.15 | 230.65 | 230.65 | -3.85 (-1.64%) | 2,674 |
| 2 Apr 2018 | INR | 224.45 | 239 | 222 | 234.5 | 234.5 | +16.45 (+7.54%) | 12,365 |
| 28 Mar 2018 | INR | 216 | 221.5 | 216 | 218.05 | 218.05 | -0.1 (-0.05%) | 2,939 |
| 27 Mar 2018 | INR | 224 | 224 | 215.05 | 218.15 | 218.15 | +0.25 (+0.11%) | 2,462 |
| 26 Mar 2018 | INR | 222 | 222 | 208 | 217.9 | 217.9 | +0.6 (+0.28%) | 20,394 |
| 23 Mar 2018 | INR | 219.9 | 219.9 | 212 | 217.3 | 217.3 | -5.45 (-2.45%) | 78,592 |
