| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 204.1 | 206.3 | 198 | 199.15 | 199.15 | -4.35 (-2.14%) | 270,947 |
| 7 May 2018 | INR | 205.5 | 207.5 | 199.35 | 203.5 | 203.5 | -0.05 (-0.02%) | 232,356 |
| 4 May 2018 | INR | 195.9 | 205.3 | 193.5 | 203.55 | 203.55 | +7.65 (+3.91%) | 311,697 |
| 3 May 2018 | INR | 200.5 | 200.9 | 192.65 | 195.9 | 195.9 | -5.1 (-2.54%) | 314,546 |
| 2 May 2018 | INR | 213.6 | 217.55 | 197.5 | 201 | 201 | -10 (-4.74%) | 698,239 |
| 30 Apr 2018 | INR | 221.5 | 232.4 | 209.2 | 211 | 211 | -7.9 (-3.61%) | 1,923,601 |
| 27 Apr 2018 | INR | 212.5 | 222.6 | 212.15 | 218.9 | 218.9 | +9.05 (+4.31%) | 610,515 |
| 26 Apr 2018 | INR | 205.1 | 212 | 202.2 | 209.85 | 209.85 | +5.35 (+2.62%) | 228,710 |
| 25 Apr 2018 | INR | 205 | 206.95 | 204 | 204.5 | 204.5 | -2.05 (-0.99%) | 123,079 |
| 24 Apr 2018 | INR | 203 | 207.9 | 203 | 206.55 | 206.55 | +1.15 (+0.56%) | 227,608 |
| 23 Apr 2018 | INR | 205.9 | 208.5 | 204.5 | 205.4 | 205.4 | -1.5 (-0.72%) | 148,381 |
| 20 Apr 2018 | INR | 205.7 | 208.4 | 199.1 | 206.9 | 206.9 | -0.9 (-0.43%) | 259,471 |
| 19 Apr 2018 | INR | 207.3 | 209.85 | 204.3 | 207.8 | 207.8 | +0.95 (+0.46%) | 272,654 |
| 18 Apr 2018 | INR | 201 | 209.55 | 199.3 | 206.85 | 206.85 | +6.95 (+3.48%) | 445,232 |
| 17 Apr 2018 | INR | 200.35 | 204.4 | 197.5 | 199.9 | 199.9 | -1.3 (-0.65%) | 225,703 |
| 16 Apr 2018 | INR | 195.7 | 202.9 | 194.85 | 201.2 | 201.2 | +2.7 (+1.36%) | 299,007 |
| 13 Apr 2018 | INR | 195.3 | 201 | 193.6 | 198.5 | 198.5 | +3.3 (+1.69%) | 250,031 |
| 12 Apr 2018 | INR | 197.4 | 201 | 194.5 | 195.2 | 195.2 | -3.9 (-1.96%) | 224,751 |
| 11 Apr 2018 | INR | 203 | 204.2 | 196.05 | 199.1 | 199.1 | -4.2 (-2.07%) | 215,125 |
| 10 Apr 2018 | INR | 206 | 207.35 | 201 | 203.3 | 203.3 | -1.6 (-0.78%) | 276,574 |
| 9 Apr 2018 | INR | 195.9 | 206.8 | 195.5 | 204.9 | 204.9 | +8.95 (+4.57%) | 466,075 |
| 6 Apr 2018 | INR | 197.9 | 199.4 | 191.35 | 195.95 | 195.95 | -0.35 (-0.18%) | 350,453 |
| 5 Apr 2018 | INR | 188.8 | 198.7 | 188.2 | 196.3 | 196.3 | +13 (+7.09%) | 607,406 |
| 4 Apr 2018 | INR | 182.2 | 196.5 | 181.7 | 183.3 | 183.3 | +1.7 (+0.94%) | 790,458 |
| 3 Apr 2018 | INR | 175.2 | 183.1 | 174.6 | 181.6 | 181.6 | +4 (+2.25%) | 304,332 |
| 2 Apr 2018 | INR | 171.5 | 180 | 171.1 | 177.6 | 177.6 | +8.4 (+4.96%) | 213,308 |
| 28 Mar 2018 | INR | 172.5 | 173.4 | 168.45 | 169.2 | 169.2 | -5.7 (-3.26%) | 180,553 |
| 27 Mar 2018 | INR | 173 | 178.7 | 172 | 174.9 | 174.9 | +6.4 (+3.80%) | 256,958 |
| 26 Mar 2018 | INR | 168.6 | 172.6 | 166 | 168.5 | 168.5 | -1.2 (-0.71%) | 516,376 |
| 23 Mar 2018 | INR | 168 | 171.8 | 165.5 | 169.7 | 169.7 | -2.2 (-1.28%) | 377,789 |
