| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 223.05 | 227.25 | 220.25 | 223.4 | 223.4 | -1.7 (-0.76%) | 3,457 |
| 7 May 2018 | INR | 225.55 | 227.1 | 224.05 | 225.1 | 225.1 | +0.35 (+0.16%) | 2,248 |
| 4 May 2018 | INR | 223 | 225.75 | 222.8 | 224.75 | 224.75 | +0.15 (+0.07%) | 959 |
| 3 May 2018 | INR | 227.95 | 227.95 | 223.15 | 224.6 | 224.6 | -2.15 (-0.95%) | 1,293 |
| 2 May 2018 | INR | 232 | 232.9 | 226.05 | 226.75 | 226.75 | +0.05 (+0.02%) | 4,558 |
| 30 Apr 2018 | INR | 229.4 | 229.9 | 225 | 226.7 | 226.7 | -2.25 (-0.98%) | 3,567 |
| 27 Apr 2018 | INR | 229.85 | 230.25 | 225.25 | 228.95 | 228.95 | +2.45 (+1.08%) | 1,759 |
| 26 Apr 2018 | INR | 227.05 | 229.3 | 225.25 | 226.5 | 226.5 | -3.05 (-1.33%) | 839 |
| 25 Apr 2018 | INR | 227.3 | 232 | 225 | 229.55 | 229.55 | +1.7 (+0.75%) | 2,303 |
| 24 Apr 2018 | INR | 229.85 | 229.85 | 225 | 227.85 | 227.85 | -0.4 (-0.18%) | 4,615 |
| 23 Apr 2018 | INR | 230.5 | 231 | 226.5 | 228.25 | 228.25 | -2.1 (-0.91%) | 6,629 |
| 20 Apr 2018 | INR | 229 | 231.4 | 225.7 | 230.35 | 230.35 | +1.85 (+0.81%) | 1,586 |
| 19 Apr 2018 | INR | 234.55 | 237.55 | 228 | 228.5 | 228.5 | -0.3 (-0.13%) | 4,523 |
| 18 Apr 2018 | INR | 231 | 237.4 | 226.55 | 228.8 | 228.8 | +1.3 (+0.57%) | 10,294 |
| 17 Apr 2018 | INR | 231.05 | 239 | 226.15 | 227.5 | 227.5 | -3.15 (-1.37%) | 8,044 |
| 16 Apr 2018 | INR | 229 | 234.75 | 228.9 | 230.65 | 230.65 | +1.4 (+0.61%) | 2,774 |
| 13 Apr 2018 | INR | 226.1 | 232.2 | 225 | 229.25 | 229.25 | +1.4 (+0.61%) | 11,844 |
| 12 Apr 2018 | INR | 222 | 228 | 222 | 227.85 | 227.85 | +3.9 (+1.74%) | 1,964 |
| 11 Apr 2018 | INR | 223.05 | 228.1 | 222.5 | 223.95 | 223.95 | -1.95 (-0.86%) | 13,094 |
| 10 Apr 2018 | INR | 228.5 | 228.5 | 223.05 | 225.9 | 225.9 | -3.1 (-1.35%) | 4,603 |
| 9 Apr 2018 | INR | 228.85 | 229.4 | 226.3 | 229 | 229 | +0.45 (+0.20%) | 2,495 |
| 6 Apr 2018 | INR | 228.6 | 230.95 | 223.65 | 228.55 | 228.55 | +5.45 (+2.44%) | 6,771 |
| 5 Apr 2018 | INR | 220 | 225 | 220 | 223.1 | 223.1 | +6.65 (+3.07%) | 6,444 |
| 4 Apr 2018 | INR | 220 | 224.9 | 215 | 216.45 | 216.45 | -1.9 (-0.87%) | 7,583 |
| 3 Apr 2018 | INR | 214.55 | 219.1 | 213 | 218.35 | 218.35 | +2.8 (+1.30%) | 2,613 |
| 2 Apr 2018 | INR | 207 | 216 | 207 | 215.55 | 215.55 | +11.1 (+5.43%) | 4,410 |
| 28 Mar 2018 | INR | 208 | 210.2 | 198 | 204.45 | 204.45 | -3.85 (-1.85%) | 11,075 |
| 27 Mar 2018 | INR | 206.1 | 217 | 202.5 | 208.3 | 208.3 | +6.1 (+3.02%) | 9,278 |
| 26 Mar 2018 | INR | 205.55 | 208.95 | 197.65 | 202.2 | 202.2 | -3.95 (-1.92%) | 15,470 |
| 23 Mar 2018 | INR | 205.1 | 210 | 204.25 | 206.15 | 206.15 | -3.3 (-1.58%) | 8,358 |
