| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 156.05 | 159.6 | 152.35 | 154.25 | 30.85 | -4.05 (-2.56%) | 3,638 |
| 7 May 2018 | INR | 160 | 164.5 | 158.3 | 158.3 | 31.66 | -2.3 (-1.43%) | 1,865 |
| 4 May 2018 | INR | 152.5 | 161.85 | 152.5 | 160.6 | 32.12 | +2.7 (+1.71%) | 672 |
| 3 May 2018 | INR | 157.2 | 159.7 | 157.2 | 157.9 | 31.58 | -3 (-1.86%) | 467 |
| 2 May 2018 | INR | 160.1 | 165 | 158.45 | 160.9 | 32.18 | -0.45 (-0.28%) | 2,182 |
| 30 Apr 2018 | INR | 165 | 165 | 160.35 | 161.35 | 32.27 | -3.7 (-2.24%) | 6,635 |
| 27 Apr 2018 | INR | 169.45 | 169.45 | 164 | 165.05 | 33.01 | -1.85 (-1.11%) | 2,122 |
| 26 Apr 2018 | INR | 169.75 | 169.75 | 160.6 | 166.9 | 33.38 | +2.95 (+1.80%) | 1,318 |
| 25 Apr 2018 | INR | 171 | 171.5 | 160 | 163.95 | 32.79 | -1.6 (-0.97%) | 5,424 |
| 24 Apr 2018 | INR | 173.7 | 173.7 | 165.5 | 165.55 | 33.11 | -1.2 (-0.72%) | 1,360 |
| 23 Apr 2018 | INR | 171.9 | 171.9 | 165.25 | 166.75 | 33.35 | -3.05 (-1.80%) | 215 |
| 20 Apr 2018 | INR | 166 | 170.9 | 165 | 169.8 | 33.96 | +3.8 (+2.29%) | 286 |
| 19 Apr 2018 | INR | 165 | 169.35 | 165 | 166 | 33.2 | -0.55 (-0.33%) | 2,965 |
| 18 Apr 2018 | INR | 171 | 171.9 | 165.75 | 166.55 | 33.31 | -4.45 (-2.60%) | 1,597 |
| 17 Apr 2018 | INR | 172.1 | 173 | 171 | 171 | 34.2 | -1.1 (-0.64%) | 441 |
| 16 Apr 2018 | INR | 165.6 | 175 | 165.6 | 172.1 | 34.42 | -0.7 (-0.41%) | 1,336 |
| 13 Apr 2018 | INR | 170.85 | 175 | 170.85 | 172.8 | 34.56 | +3.45 (+2.04%) | 1,511 |
| 12 Apr 2018 | INR | 178.8 | 178.8 | 168 | 169.35 | 33.87 | +5.75 (+3.51%) | 12,626 |
| 11 Apr 2018 | INR | 161.25 | 169.5 | 155 | 163.6 | 32.72 | +1.55 (+0.96%) | 12,866 |
| 10 Apr 2018 | INR | 160.55 | 162.25 | 160.55 | 162.05 | 32.41 | -0.7 (-0.43%) | 588 |
| 9 Apr 2018 | INR | 165.55 | 169.9 | 161 | 162.75 | 32.55 | -7.2 (-4.24%) | 2,116 |
| 6 Apr 2018 | INR | 167 | 169.95 | 167 | 169.95 | 33.99 | +2.5 (+1.49%) | 518 |
| 5 Apr 2018 | INR | 167 | 169.8 | 166 | 167.45 | 33.49 | +1.3 (+0.78%) | 1,572 |
| 4 Apr 2018 | INR | 169.85 | 170 | 164 | 166.15 | 33.23 | -3.7 (-2.18%) | 1,723 |
| 3 Apr 2018 | INR | 167 | 170 | 162.05 | 169.85 | 33.97 | +3.95 (+2.38%) | 833 |
| 2 Apr 2018 | INR | 156.7 | 168 | 156.5 | 165.9 | 33.18 | +13.45 (+8.82%) | 2,068 |
| 28 Mar 2018 | INR | 150.05 | 155.85 | 148.6 | 152.45 | 30.49 | -1 (-0.65%) | 4,317 |
| 27 Mar 2018 | INR | 157.1 | 157.1 | 153 | 153.45 | 30.69 | -1.6 (-1.03%) | 2,343 |
| 26 Mar 2018 | INR | 150.9 | 158.95 | 148.6 | 155.05 | 31.01 | +1.75 (+1.14%) | 1,693 |
| 23 Mar 2018 | INR | 153.1 | 154 | 148.5 | 153.3 | 30.66 | -2.2 (-1.41%) | 9,106 |
