| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 208.7 | 218.95 | 208.7 | 211.55 | 211.55 | +2.95 (+1.41%) | 325 |
| 7 May 2018 | INR | 215 | 220 | 203.25 | 208.6 | 208.6 | -10.35 (-4.73%) | 1,550 |
| 4 May 2018 | INR | 220 | 225 | 211.1 | 218.95 | 218.95 | +4.85 (+2.27%) | 1,487 |
| 3 May 2018 | INR | 218.8 | 226 | 214.05 | 214.1 | 214.1 | -6.35 (-2.88%) | 2,431 |
| 2 May 2018 | INR | 218.4 | 223.45 | 213.1 | 220.45 | 220.45 | +4.75 (+2.20%) | 6,593 |
| 30 Apr 2018 | INR | 208.2 | 215.75 | 208.2 | 215.7 | 215.7 | +4.7 (+2.23%) | 294 |
| 27 Apr 2018 | INR | 213.05 | 214.95 | 207.1 | 211 | 211 | -0.5 (-0.24%) | 7,695 |
| 26 Apr 2018 | INR | 217.4 | 224.9 | 208 | 211.5 | 211.5 | -13.45 (-5.98%) | 3,706 |
| 25 Apr 2018 | INR | 222.8 | 224.95 | 212.5 | 224.95 | 224.95 | +4.35 (+1.97%) | 4,488 |
| 24 Apr 2018 | INR | 226.5 | 226.5 | 218 | 220.6 | 220.6 | +2.85 (+1.31%) | 2,564 |
| 23 Apr 2018 | INR | 217.25 | 226 | 217.25 | 217.75 | 217.75 | +0.75 (+0.35%) | 891 |
| 20 Apr 2018 | INR | 223 | 223 | 217 | 217 | 217 | -5.5 (-2.47%) | 210 |
| 19 Apr 2018 | INR | 212.15 | 229 | 212.1 | 222.5 | 222.5 | +9.1 (+4.26%) | 5,649 |
| 18 Apr 2018 | INR | 224.45 | 224.5 | 211.5 | 213.4 | 213.4 | -4.6 (-2.11%) | 610 |
| 17 Apr 2018 | INR | 213.3 | 228.8 | 213.3 | 218 | 218 | +4.35 (+2.04%) | 5,090 |
| 16 Apr 2018 | INR | 219.6 | 219.6 | 212.05 | 213.65 | 213.65 | -0.5 (-0.23%) | 3,351 |
| 13 Apr 2018 | INR | 226.95 | 226.95 | 214.15 | 214.15 | 214.15 | -8.35 (-3.75%) | 1,421 |
| 12 Apr 2018 | INR | 210.25 | 222.5 | 210.25 | 222.5 | 222.5 | +9.75 (+4.58%) | 2,318 |
| 11 Apr 2018 | INR | 214.9 | 221.8 | 210.4 | 212.75 | 212.75 | -2.2 (-1.02%) | 2,556 |
| 10 Apr 2018 | INR | 210.05 | 219.95 | 206.6 | 214.95 | 214.95 | +0.25 (+0.12%) | 1,508 |
| 9 Apr 2018 | INR | 220.25 | 229.75 | 211.2 | 214.7 | 214.7 | -11.3 (-5%) | 2,744 |
| 6 Apr 2018 | INR | 217.5 | 226 | 217.5 | 226 | 226 | +4 (+1.80%) | 158 |
| 5 Apr 2018 | INR | 229 | 229 | 219.1 | 222 | 222 | +3.15 (+1.44%) | 2,179 |
| 4 Apr 2018 | INR | 213.6 | 234.8 | 208.25 | 218.85 | 218.85 | +2.25 (+1.04%) | 4,666 |
| 3 Apr 2018 | INR | 223.5 | 228.8 | 215.5 | 216.6 | 216.6 | -2.7 (-1.23%) | 370 |
| 2 Apr 2018 | INR | 201.6 | 219.95 | 201.6 | 219.3 | 219.3 | +19.55 (+9.79%) | 907 |
| 28 Mar 2018 | INR | 201.75 | 206.95 | 195.25 | 199.75 | 199.75 | -9.2 (-4.40%) | 2,271 |
| 27 Mar 2018 | INR | 208.5 | 211.95 | 203 | 208.95 | 208.95 | +8.3 (+4.14%) | 3,187 |
| 26 Mar 2018 | INR | 202.5 | 212.35 | 196.8 | 200.65 | 200.65 | -12.2 (-5.73%) | 6,850 |
| 23 Mar 2018 | INR | 212 | 216.5 | 207.1 | 212.85 | 212.85 | +0.6 (+0.28%) | 2,558 |
