| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 230 | 237 | 227 | 232.35 | 232.35 | +5.1 (+2.24%) | 33,102 |
| 7 May 2018 | INR | 219 | 229.5 | 219 | 227.25 | 227.25 | +7.15 (+3.25%) | 66,007 |
| 4 May 2018 | INR | 218.6 | 220.9 | 210.45 | 220.1 | 220.1 | -0.7 (-0.32%) | 24,774 |
| 3 May 2018 | INR | 215.25 | 227 | 215.25 | 220.8 | 220.8 | +4.85 (+2.25%) | 19,692 |
| 2 May 2018 | INR | 222 | 222 | 214.45 | 215.95 | 215.95 | -2 (-0.92%) | 7,480 |
| 30 Apr 2018 | INR | 218.5 | 228 | 217.5 | 217.95 | 217.95 | +0.3 (+0.14%) | 26,697 |
| 27 Apr 2018 | INR | 203 | 218.5 | 203 | 217.65 | 217.65 | +12.55 (+6.12%) | 11,648 |
| 26 Apr 2018 | INR | 208.5 | 209.4 | 203.35 | 205.1 | 205.1 | -3.4 (-1.63%) | 2,439 |
| 25 Apr 2018 | INR | 205.8 | 212 | 205.8 | 208.5 | 208.5 | +3.9 (+1.91%) | 10,478 |
| 24 Apr 2018 | INR | 204.55 | 205.9 | 199 | 204.6 | 204.6 | +0.55 (+0.27%) | 2,914 |
| 23 Apr 2018 | INR | 204 | 206 | 197.1 | 204.05 | 204.05 | +1.45 (+0.72%) | 7,271 |
| 20 Apr 2018 | INR | 199.5 | 202.6 | 198 | 202.6 | 202.6 | +1.75 (+0.87%) | 846 |
| 19 Apr 2018 | INR | 198.1 | 202.8 | 197.75 | 200.85 | 200.85 | +3.95 (+2.01%) | 5,459 |
| 18 Apr 2018 | INR | 202 | 203 | 196 | 196.9 | 196.9 | -4.3 (-2.14%) | 3,326 |
| 17 Apr 2018 | INR | 198 | 202.2 | 192.5 | 201.2 | 201.2 | +7 (+3.60%) | 7,811 |
| 16 Apr 2018 | INR | 200 | 201 | 194.1 | 194.2 | 194.2 | -2.2 (-1.12%) | 9,179 |
| 13 Apr 2018 | INR | 202.65 | 202.65 | 195.1 | 196.4 | 196.4 | -2.15 (-1.08%) | 847 |
| 12 Apr 2018 | INR | 205 | 205 | 198 | 198.55 | 198.55 | -6.35 (-3.10%) | 5,363 |
| 11 Apr 2018 | INR | 197.5 | 210 | 197.1 | 204.9 | 204.9 | +3.8 (+1.89%) | 8,159 |
| 10 Apr 2018 | INR | 206 | 206 | 201.1 | 201.1 | 201.1 | -1.95 (-0.96%) | 631 |
| 9 Apr 2018 | INR | 198.9 | 204 | 192.5 | 203.05 | 203.05 | +8.95 (+4.61%) | 5,654 |
| 6 Apr 2018 | INR | 198 | 199.8 | 192.5 | 194.1 | 194.1 | -3.2 (-1.62%) | 2,607 |
| 5 Apr 2018 | INR | 192.25 | 198 | 192 | 197.3 | 197.3 | -0.2 (-0.10%) | 5,447 |
| 4 Apr 2018 | INR | 199.5 | 199.7 | 195.5 | 197.5 | 197.5 | +1.5 (+0.77%) | 7,306 |
| 3 Apr 2018 | INR | 202 | 202 | 195 | 196 | 196 | -9.95 (-4.83%) | 13,017 |
| 2 Apr 2018 | INR | 202.55 | 207 | 200 | 205.95 | 205.95 | +5.55 (+2.77%) | 27,451 |
| 28 Mar 2018 | INR | 198.05 | 201.85 | 195 | 200.4 | 200.4 | +2.1 (+1.06%) | 6,771 |
| 27 Mar 2018 | INR | 197.85 | 200 | 194 | 198.3 | 198.3 | +7 (+3.66%) | 9,047 |
| 26 Mar 2018 | INR | 197.1 | 200 | 191 | 191.3 | 191.3 | -5.8 (-2.94%) | 11,654 |
| 23 Mar 2018 | INR | 195 | 197.9 | 187 | 197.1 | 197.1 | -1.45 (-0.73%) | 15,284 |
