| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 171.9 | 172 | 164 | 168 | 168 | +0.5 (+0.30%) | 10,920 |
| 7 May 2018 | INR | 170 | 172 | 167 | 167.5 | 167.5 | -2.5 (-1.47%) | 8,815 |
| 4 May 2018 | INR | 167 | 176.1 | 167 | 170 | 170 | +1.75 (+1.04%) | 23,448 |
| 3 May 2018 | INR | 183 | 183 | 165.15 | 168.25 | 168.25 | +1.8 (+1.08%) | 4,244 |
| 2 May 2018 | INR | 171 | 171 | 165 | 166.45 | 166.45 | -4.55 (-2.66%) | 6,306 |
| 30 Apr 2018 | INR | 170.5 | 171 | 168 | 171 | 171 | +2.1 (+1.24%) | 4,590 |
| 27 Apr 2018 | INR | 168.05 | 170.5 | 167.9 | 168.9 | 168.9 | -0.35 (-0.21%) | 16,262 |
| 26 Apr 2018 | INR | 170.5 | 171 | 168.3 | 169.25 | 169.25 | -1.25 (-0.73%) | 5,207 |
| 25 Apr 2018 | INR | 170 | 171 | 168.25 | 170.5 | 170.5 | +1.4 (+0.83%) | 6,720 |
| 24 Apr 2018 | INR | 167.1 | 171.5 | 165 | 169.1 | 169.1 | +0.9 (+0.54%) | 7,129 |
| 23 Apr 2018 | INR | 170.2 | 171 | 167 | 168.2 | 168.2 | -2.55 (-1.49%) | 6,215 |
| 20 Apr 2018 | INR | 170.05 | 171 | 170.05 | 170.75 | 170.75 | -0.2 (-0.12%) | 3,263 |
| 19 Apr 2018 | INR | 173 | 177 | 170 | 170.95 | 170.95 | -2.35 (-1.36%) | 11,956 |
| 18 Apr 2018 | INR | 172 | 173.5 | 170 | 173.3 | 173.3 | +2.2 (+1.29%) | 5,799 |
| 17 Apr 2018 | INR | 174.5 | 174.5 | 170 | 171.1 | 171.1 | +0.95 (+0.56%) | 6,219 |
| 16 Apr 2018 | INR | 175 | 175 | 168 | 170.15 | 170.15 | -1.5 (-0.87%) | 6,931 |
| 13 Apr 2018 | INR | 171.95 | 171.95 | 169.05 | 171.65 | 171.65 | +0.8 (+0.47%) | 4,448 |
| 12 Apr 2018 | INR | 171.45 | 172.2 | 169.5 | 170.85 | 170.85 | +0.85 (+0.50%) | 4,942 |
| 11 Apr 2018 | INR | 170 | 171.45 | 170 | 170 | 170 | -0.9 (-0.53%) | 1,907 |
| 10 Apr 2018 | INR | 171 | 172.25 | 167.5 | 170.9 | 170.9 | -1.9 (-1.10%) | 4,737 |
| 9 Apr 2018 | INR | 173.9 | 173.95 | 168.4 | 172.8 | 172.8 | +5.7 (+3.41%) | 11,479 |
| 6 Apr 2018 | INR | 172 | 172 | 165 | 167.1 | 167.1 | -1.95 (-1.15%) | 15,136 |
| 5 Apr 2018 | INR | 169.5 | 174 | 168.55 | 169.05 | 169.05 | +0.9 (+0.54%) | 11,075 |
| 4 Apr 2018 | INR | 174 | 174 | 167.05 | 168.15 | 168.15 | -1.65 (-0.97%) | 7,868 |
| 3 Apr 2018 | INR | 170 | 173.7 | 169 | 169.8 | 169.8 | -0.3 (-0.18%) | 10,346 |
| 2 Apr 2018 | INR | 172 | 172.5 | 166 | 170.1 | 170.1 | +4.1 (+2.47%) | 8,183 |
| 28 Mar 2018 | INR | 172 | 172 | 165.95 | 166 | 166 | -1.4 (-0.84%) | 25,018 |
| 27 Mar 2018 | INR | 169.95 | 173 | 165 | 167.4 | 167.4 | +2.6 (+1.58%) | 9,799 |
| 26 Mar 2018 | INR | 164 | 167 | 163.6 | 164.8 | 164.8 | -2.45 (-1.46%) | 22,192 |
| 23 Mar 2018 | INR | 167 | 170 | 162 | 167.25 | 167.25 | +0.05 (+0.03%) | 32,299 |
