| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 220 | 228 | 218.8 | 218.85 | 218.85 | +0.85 (+0.39%) | 403 |
| 4 May 2018 | INR | 219.95 | 219.95 | 213.25 | 218 | 218 | +2.85 (+1.32%) | 1,171 |
| 3 May 2018 | INR | 224.95 | 224.95 | 212.95 | 215.15 | 215.15 | -4.8 (-2.18%) | 1,911 |
| 2 May 2018 | INR | 230 | 230 | 218.1 | 219.95 | 219.95 | -5.8 (-2.57%) | 1,901 |
| 30 Apr 2018 | INR | 230 | 230 | 224.1 | 225.75 | 225.75 | -2.8 (-1.23%) | 2,260 |
| 27 Apr 2018 | INR | 229 | 229 | 220 | 228.55 | 228.55 | +8.55 (+3.89%) | 1,551 |
| 26 Apr 2018 | INR | 237.95 | 237.95 | 219.9 | 220 | 220 | -5.15 (-2.29%) | 3,690 |
| 25 Apr 2018 | INR | 228 | 235 | 225.15 | 225.15 | 225.15 | -0.65 (-0.29%) | 733 |
| 24 Apr 2018 | INR | 228.1 | 238.5 | 225.1 | 225.8 | 225.8 | -3.7 (-1.61%) | 1,806 |
| 23 Apr 2018 | INR | 233.9 | 240 | 229.5 | 229.5 | 229.5 | +0.35 (+0.15%) | 222 |
| 20 Apr 2018 | INR | 234.95 | 238.95 | 220 | 229.15 | 229.15 | -3.2 (-1.38%) | 635 |
| 19 Apr 2018 | INR | 230 | 235 | 226.95 | 232.35 | 232.35 | +4.85 (+2.13%) | 1,578 |
| 18 Apr 2018 | INR | 239.95 | 239.95 | 227.5 | 227.5 | 227.5 | -4.55 (-1.96%) | 2,656 |
| 17 Apr 2018 | INR | 235 | 237.9 | 230.5 | 232.05 | 232.05 | -0.7 (-0.30%) | 1,060 |
| 16 Apr 2018 | INR | 239.25 | 239.25 | 230.3 | 232.75 | 232.75 | -2.5 (-1.06%) | 827 |
| 13 Apr 2018 | INR | 245 | 245 | 235 | 235.25 | 235.25 | -5.55 (-2.30%) | 3,628 |
| 12 Apr 2018 | INR | 239 | 254 | 234.5 | 240.8 | 240.8 | +2.05 (+0.86%) | 3,425 |
| 11 Apr 2018 | INR | 264.2 | 264.2 | 234 | 238.75 | 238.75 | -21.25 (-8.17%) | 22,382 |
| 10 Apr 2018 | INR | 268.7 | 283 | 257 | 260 | 260 | +0.15 (+0.06%) | 7,247 |
| 9 Apr 2018 | INR | 250 | 264.9 | 237.05 | 259.85 | 259.85 | +17.2 (+7.09%) | 5,045 |
| 6 Apr 2018 | INR | 235 | 243.5 | 235 | 242.65 | 242.65 | +6.9 (+2.93%) | 1,140 |
| 5 Apr 2018 | INR | 234.5 | 239.5 | 232.6 | 235.75 | 235.75 | +5.9 (+2.57%) | 1,348 |
| 4 Apr 2018 | INR | 227 | 233 | 225 | 229.85 | 229.85 | +3.45 (+1.52%) | 2,207 |
| 3 Apr 2018 | INR | 223 | 228.35 | 211.2 | 226.4 | 226.4 | +5.55 (+2.51%) | 2,403 |
| 2 Apr 2018 | INR | 210 | 220.85 | 210 | 220.85 | 220.85 | +10.5 (+4.99%) | 2,374 |
| 28 Mar 2018 | INR | 218 | 218 | 208.8 | 210.35 | 210.35 | -6.1 (-2.82%) | 2,429 |
| 27 Mar 2018 | INR | 216.4 | 216.45 | 213 | 216.45 | 216.45 | +10.3 (+5.00%) | 5,173 |
| 26 Mar 2018 | INR | 207 | 207.4 | 192.6 | 206.15 | 206.15 | +8.6 (+4.35%) | 9,521 |
| 23 Mar 2018 | INR | 205 | 209 | 197.5 | 197.55 | 197.55 | -9.85 (-4.75%) | 1,213 |
| 22 Mar 2018 | INR | 215 | 215.2 | 203 | 207.4 | 207.4 | -6.25 (-2.93%) | 8,224 |
