| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 244 | 244 | 237 | 238.15 | 238.15 | -1.05 (-0.44%) | 2,753 |
| 7 May 2018 | INR | 259 | 259 | 236.2 | 239.2 | 239.2 | -2.55 (-1.05%) | 3,261 |
| 4 May 2018 | INR | 245.3 | 258.95 | 239 | 241.75 | 241.75 | -3.1 (-1.27%) | 5,453 |
| 3 May 2018 | INR | 259.9 | 259.9 | 242.1 | 244.85 | 244.85 | -8.8 (-3.47%) | 4,656 |
| 2 May 2018 | INR | 255 | 259.9 | 247.3 | 253.65 | 253.65 | +2.2 (+0.87%) | 4,103 |
| 30 Apr 2018 | INR | 249.2 | 253.9 | 244 | 251.45 | 251.45 | +7.1 (+2.91%) | 4,984 |
| 27 Apr 2018 | INR | 246.8 | 247 | 242.5 | 244.35 | 244.35 | +0.1 (+0.04%) | 2,446 |
| 26 Apr 2018 | INR | 246.5 | 249 | 239 | 244.25 | 244.25 | +5.65 (+2.37%) | 2,546 |
| 25 Apr 2018 | INR | 251.95 | 251.95 | 235 | 238.6 | 238.6 | -9.4 (-3.79%) | 9,548 |
| 24 Apr 2018 | INR | 254.95 | 255 | 246.6 | 248 | 248 | -2.8 (-1.12%) | 10,957 |
| 23 Apr 2018 | INR | 255 | 258.5 | 250 | 250.8 | 250.8 | -2.25 (-0.89%) | 10,528 |
| 20 Apr 2018 | INR | 255.9 | 255.9 | 249 | 253.05 | 253.05 | +0.9 (+0.36%) | 3,359 |
| 19 Apr 2018 | INR | 259.5 | 259.5 | 251.1 | 252.15 | 252.15 | +0.15 (+0.06%) | 4,990 |
| 18 Apr 2018 | INR | 259.6 | 259.6 | 249.95 | 252 | 252 | -2.15 (-0.85%) | 5,081 |
| 17 Apr 2018 | INR | 257.9 | 258.5 | 253 | 254.15 | 254.15 | +0.6 (+0.24%) | 2,383 |
| 16 Apr 2018 | INR | 253.5 | 257 | 248 | 253.55 | 253.55 | +3.1 (+1.24%) | 6,657 |
| 13 Apr 2018 | INR | 260 | 264.95 | 248.6 | 250.45 | 250.45 | -10.45 (-4.01%) | 12,008 |
| 12 Apr 2018 | INR | 271 | 271 | 251 | 260.9 | 260.9 | -7.7 (-2.87%) | 5,992 |
| 11 Apr 2018 | INR | 269.1 | 270 | 265 | 268.6 | 268.6 | +3.1 (+1.17%) | 3,151 |
| 10 Apr 2018 | INR | 266 | 267 | 263.05 | 265.5 | 265.5 | +2.25 (+0.85%) | 5,792 |
| 9 Apr 2018 | INR | 263 | 264.85 | 260.05 | 263.25 | 263.25 | +1.7 (+0.65%) | 3,543 |
| 6 Apr 2018 | INR | 259 | 263.4 | 253.05 | 261.55 | 261.55 | +4.45 (+1.73%) | 3,929 |
| 5 Apr 2018 | INR | 250 | 264 | 249.5 | 257.1 | 257.1 | +11.1 (+4.51%) | 13,685 |
| 4 Apr 2018 | INR | 252.85 | 254.7 | 243 | 246 | 246 | -1.95 (-0.79%) | 8,559 |
| 3 Apr 2018 | INR | 246.95 | 250 | 242.3 | 247.95 | 247.95 | +3.6 (+1.47%) | 6,411 |
| 2 Apr 2018 | INR | 245 | 247 | 239 | 244.35 | 244.35 | +5.2 (+2.17%) | 4,711 |
| 28 Mar 2018 | INR | 238.95 | 241.1 | 231.1 | 239.15 | 239.15 | +2.9 (+1.23%) | 13,557 |
| 27 Mar 2018 | INR | 230.55 | 240 | 230.55 | 236.25 | 236.25 | +3.45 (+1.48%) | 9,353 |
| 26 Mar 2018 | INR | 246 | 246 | 230 | 232.8 | 232.8 | -5.4 (-2.27%) | 17,247 |
| 23 Mar 2018 | INR | 233.8 | 242.6 | 225 | 238.2 | 238.2 | +0.8 (+0.34%) | 15,184 |
