| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 249 | 253.9 | 234.5 | 243.25 | 27.0278 | +9.1 (+3.89%) | 14,643 |
| 7 May 2018 | INR | 230 | 249.9 | 230 | 234.15 | 26.0167 | +3.75 (+1.63%) | 47,803 |
| 4 May 2018 | INR | 235 | 236.95 | 226.1 | 230.4 | 25.6 | -4.15 (-1.77%) | 27,890 |
| 3 May 2018 | INR | 234 | 237.9 | 226 | 234.55 | 26.0611 | +2.7 (+1.16%) | 64,112 |
| 2 May 2018 | INR | 223.9 | 239 | 221 | 231.85 | 25.7611 | +7.65 (+3.41%) | 122,313 |
| 30 Apr 2018 | INR | 230.45 | 232 | 224 | 224.2 | 24.9111 | -20.5 (-8.38%) | 2,600 |
| 27 Apr 2018 | INR | 237.2 | 249.95 | 230.1 | 244.7 | 27.1889 | -1.85 (-0.75%) | 19,296 |
| 26 Apr 2018 | INR | 249 | 254 | 233 | 246.55 | 27.3944 | +9.55 (+4.03%) | 3,264 |
| 25 Apr 2018 | INR | 212.2 | 245.45 | 210 | 237 | 26.3333 | +13.85 (+6.21%) | 12,588 |
| 24 Apr 2018 | INR | 220.1 | 226 | 218 | 223.15 | 24.7944 | -5.85 (-2.55%) | 1,101 |
| 23 Apr 2018 | INR | 219 | 230 | 219 | 229 | 25.4444 | -2 (-0.87%) | 400 |
| 20 Apr 2018 | INR | 233.8 | 233.8 | 209.5 | 231 | 25.6667 | +1.8 (+0.79%) | 840 |
| 19 Apr 2018 | INR | 219.25 | 230 | 219.25 | 229.2 | 25.4667 | -4.75 (-2.03%) | 51 |
| 18 Apr 2018 | INR | 233.95 | 233.95 | 233.95 | 233.95 | 25.9944 | +4.15 (+1.81%) | 100 |
| 17 Apr 2018 | INR | 230 | 230 | 218.15 | 229.8 | 25.5333 | -0.2 (-0.09%) | 5,080 |
| 16 Apr 2018 | INR | 234 | 234 | 230 | 230 | 25.5556 | -2.3 (-0.99%) | 10,051 |
| 13 Apr 2018 | INR | 235.9 | 236 | 226.5 | 232.3 | 25.8111 | -1.3 (-0.56%) | 1,164 |
| 12 Apr 2018 | INR | 234.9 | 235 | 226 | 233.6 | 25.9556 | +9.6 (+4.29%) | 14,394 |
| 11 Apr 2018 | INR | 241 | 241 | 222 | 224 | 24.8889 | -2.4 (-1.06%) | 65,251 |
| 10 Apr 2018 | INR | 241 | 241 | 226 | 226.4 | 25.1556 | -3.6 (-1.57%) | 20,323 |
| 9 Apr 2018 | INR | 244 | 244 | 224.05 | 230 | 25.5556 | -3.35 (-1.44%) | 7,759 |
| 6 Apr 2018 | INR | 234.9 | 235 | 231.9 | 233.35 | 25.9278 | +3.35 (+1.46%) | 630 |
| 5 Apr 2018 | INR | 229.7 | 232 | 223.7 | 230 | 25.5556 | -0.2 (-0.09%) | 830 |
| 4 Apr 2018 | INR | 226.8 | 235 | 218.05 | 230.2 | 25.5778 | +4.4 (+1.95%) | 25,131 |
| 3 Apr 2018 | INR | 215.75 | 229.9 | 215.75 | 225.8 | 25.0889 | +1.6 (+0.71%) | 1,468 |
| 2 Apr 2018 | INR | 215.7 | 225 | 215.7 | 224.2 | 24.9111 | -0.75 (-0.33%) | 253 |
| 28 Mar 2018 | INR | 209.2 | 226.8 | 208.2 | 224.95 | 24.9944 | +7.95 (+3.66%) | 2,012 |
| 27 Mar 2018 | INR | 208.3 | 227.5 | 206 | 217 | 24.1111 | +0.25 (+0.12%) | 5,086 |
| 26 Mar 2018 | INR | 230 | 230 | 216 | 216.75 | 24.0833 | -6.1 (-2.74%) | 13,558 |
| 23 Mar 2018 | INR | 235 | 239.75 | 222.35 | 222.85 | 24.7611 | -11.2 (-4.79%) | 10,292 |
