| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 216.6 | 220.4 | 216.6 | 219.05 | 146.0333 | +1.85 (+0.85%) | 24,425 |
| 7 May 2018 | INR | 218.8 | 219.05 | 215.55 | 217.2 | 144.8 | +0.4 (+0.18%) | 17,962 |
| 4 May 2018 | INR | 219.6 | 219.95 | 216 | 216.8 | 144.5333 | -2.55 (-1.16%) | 11,964 |
| 3 May 2018 | INR | 221.5 | 221.5 | 217.1 | 219.35 | 146.2333 | -1.65 (-0.75%) | 4,000 |
| 2 May 2018 | INR | 221.85 | 222 | 219.9 | 221 | 147.3333 | +1.05 (+0.48%) | 14,243 |
| 30 Apr 2018 | INR | 220.75 | 222.55 | 219.15 | 219.95 | 146.6333 | +0.45 (+0.21%) | 8,172 |
| 27 Apr 2018 | INR | 219 | 221.7 | 217.85 | 219.5 | 146.3333 | +3 (+1.39%) | 6,065 |
| 26 Apr 2018 | INR | 220 | 220.1 | 215.2 | 216.5 | 144.3333 | -2.15 (-0.98%) | 11,870 |
| 25 Apr 2018 | INR | 219.75 | 224.1 | 217.55 | 218.65 | 145.7667 | -0.25 (-0.11%) | 21,937 |
| 24 Apr 2018 | INR | 221.45 | 221.9 | 218.15 | 218.9 | 145.9333 | -0.75 (-0.34%) | 7,603 |
| 23 Apr 2018 | INR | 221 | 223.2 | 219 | 219.65 | 146.4333 | -0.9 (-0.41%) | 8,348 |
| 20 Apr 2018 | INR | 220.5 | 222.85 | 219.8 | 220.55 | 147.0333 | -1.15 (-0.52%) | 5,631 |
| 19 Apr 2018 | INR | 224.55 | 225 | 220.6 | 221.7 | 147.8 | -0.55 (-0.25%) | 4,689 |
| 18 Apr 2018 | INR | 222.05 | 224.65 | 222.05 | 222.25 | 148.1667 | -1.2 (-0.54%) | 8,751 |
| 17 Apr 2018 | INR | 224.65 | 225.45 | 222.2 | 223.45 | 148.9667 | +0.45 (+0.20%) | 3,377 |
| 16 Apr 2018 | INR | 222.95 | 224.45 | 221.7 | 223 | 148.6667 | -0.05 (-0.02%) | 3,776 |
| 13 Apr 2018 | INR | 225.45 | 225.45 | 222.25 | 223.05 | 148.7 | -2 (-0.89%) | 3,346 |
| 12 Apr 2018 | INR | 226.35 | 226.7 | 224.05 | 225.05 | 150.0333 | -0.85 (-0.38%) | 3,728 |
| 11 Apr 2018 | INR | 223.9 | 229 | 221.9 | 225.9 | 150.6 | 0.0 (0.0%) | 6,037 |
| 10 Apr 2018 | INR | 225 | 227.65 | 224.3 | 225.9 | 150.6 | +1.65 (+0.74%) | 7,299 |
| 9 Apr 2018 | INR | 223.8 | 226 | 222.35 | 224.25 | 149.5 | +1.4 (+0.63%) | 5,400 |
| 6 Apr 2018 | INR | 221.05 | 224.1 | 214.35 | 222.85 | 148.5667 | -1.4 (-0.62%) | 13,569 |
| 5 Apr 2018 | INR | 222 | 224.9 | 222 | 224.25 | 149.5 | +4.9 (+2.23%) | 7,204 |
| 4 Apr 2018 | INR | 224.75 | 224.75 | 218.6 | 219.35 | 146.2333 | -1.15 (-0.52%) | 13,793 |
| 3 Apr 2018 | INR | 220 | 223.45 | 219.1 | 220.5 | 147 | 0.0 (0.0%) | 16,469 |
| 2 Apr 2018 | INR | 217.2 | 221.5 | 217.2 | 220.5 | 147 | +3.3 (+1.52%) | 20,487 |
| 28 Mar 2018 | INR | 216.3 | 219.5 | 214.1 | 217.2 | 144.8 | +0.5 (+0.23%) | 9,105 |
| 27 Mar 2018 | INR | 215.45 | 219 | 215.1 | 216.7 | 144.4667 | +4.3 (+2.02%) | 23,231 |
| 26 Mar 2018 | INR | 214.8 | 221.5 | 211.4 | 212.4 | 141.6 | -2.4 (-1.12%) | 31,758 |
| 23 Mar 2018 | INR | 213.9 | 218.75 | 213 | 214.8 | 143.2 | -2.05 (-0.95%) | 26,970 |
