| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 214.25 | 216.95 | 214 | 215.75 | 215.75 | +4.25 (+2.01%) | 872 |
| 7 May 2018 | INR | 207.75 | 212.4 | 207.75 | 211.5 | 211.5 | +8.1 (+3.98%) | 375 |
| 4 May 2018 | INR | 207.5 | 209 | 203.1 | 203.4 | 203.4 | -5.15 (-2.47%) | 1,489 |
| 3 May 2018 | INR | 218 | 218 | 201.2 | 208.55 | 208.55 | -11.25 (-5.12%) | 2,640 |
| 2 May 2018 | INR | 228 | 228 | 219.15 | 219.8 | 219.8 | -9.35 (-4.08%) | 4,144 |
| 30 Apr 2018 | INR | 230.5 | 231.25 | 229 | 229.15 | 229.15 | -2.65 (-1.14%) | 3,253 |
| 27 Apr 2018 | INR | 230.3 | 234.9 | 227 | 231.8 | 231.8 | -1.15 (-0.49%) | 988 |
| 26 Apr 2018 | INR | 236.6 | 236.6 | 230.1 | 232.95 | 232.95 | +4.05 (+1.77%) | 1,248 |
| 25 Apr 2018 | INR | 232.25 | 244.95 | 228 | 228.9 | 228.9 | -4.5 (-1.93%) | 3,591 |
| 24 Apr 2018 | INR | 240 | 242.7 | 230.05 | 233.4 | 233.4 | -2.9 (-1.23%) | 3,176 |
| 23 Apr 2018 | INR | 230 | 240 | 230 | 236.3 | 236.3 | +1.3 (+0.55%) | 1,955 |
| 20 Apr 2018 | INR | 235.65 | 235.65 | 233 | 235 | 235 | +0.1 (+0.04%) | 356 |
| 19 Apr 2018 | INR | 232 | 243 | 232 | 234.9 | 234.9 | +8.35 (+3.69%) | 8,757 |
| 18 Apr 2018 | INR | 225 | 226.9 | 220 | 226.55 | 226.55 | -2.45 (-1.07%) | 3,335 |
| 17 Apr 2018 | INR | 232.9 | 234 | 224.1 | 229 | 229 | -4.45 (-1.91%) | 1,251 |
| 16 Apr 2018 | INR | 226.75 | 237.25 | 223 | 233.45 | 233.45 | +7.1 (+3.14%) | 484 |
| 13 Apr 2018 | INR | 224 | 230.9 | 224 | 226.35 | 226.35 | +3.35 (+1.50%) | 2,357 |
| 12 Apr 2018 | INR | 235.9 | 239 | 216 | 223 | 223 | -10.3 (-4.41%) | 4,352 |
| 11 Apr 2018 | INR | 236.3 | 241 | 230 | 233.3 | 233.3 | -3 (-1.27%) | 2,795 |
| 10 Apr 2018 | INR | 244.25 | 246.65 | 234.5 | 236.3 | 236.3 | -4 (-1.66%) | 4,182 |
| 9 Apr 2018 | INR | 250 | 252.9 | 234.95 | 240.3 | 240.3 | -8.8 (-3.53%) | 3,462 |
| 6 Apr 2018 | INR | 245 | 249.95 | 240 | 249.1 | 249.1 | +10.55 (+4.42%) | 3,228 |
| 5 Apr 2018 | INR | 224.95 | 256 | 224.95 | 238.55 | 238.55 | +24.25 (+11.32%) | 7,284 |
| 5 Apr 2018 |
|
|||||||
| 4 Apr 2018 | INR | 440 | 441 | 425.75 | 428.6 | 214.3 | -7.2 (-1.65%) | 2,162 |
| 3 Apr 2018 | INR | 434 | 440 | 434 | 435.8 | 217.9 | -4.9 (-1.11%) | 206 |
| 2 Apr 2018 | INR | 430 | 444.4 | 430 | 440.7 | 220.35 | +23.5 (+5.63%) | 1,217 |
| 28 Mar 2018 | INR | 409 | 423.05 | 408.5 | 417.2 | 208.6 | +3.95 (+0.96%) | 531 |
| 27 Mar 2018 | INR | 424.35 | 439.9 | 409 | 413.25 | 206.625 | +3.8 (+0.93%) | 6,695 |
| 26 Mar 2018 | INR | 420.2 | 431.75 | 405 | 409.45 | 204.725 | +5.6 (+1.39%) | 8,922 |
| 23 Mar 2018 | INR | 406.05 | 406.55 | 393.35 | 403.85 | 201.925 | -2.2 (-0.54%) | 922 |
