| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 259 | 260.5 | 252 | 254.4 | 254.4 | -2.25 (-0.88%) | 39,462 |
| 7 May 2018 | INR | 247.9 | 259 | 247.9 | 256.65 | 256.65 | +9.2 (+3.72%) | 48,346 |
| 4 May 2018 | INR | 246.55 | 249.2 | 242.25 | 247.45 | 247.45 | +0.45 (+0.18%) | 13,742 |
| 3 May 2018 | INR | 249.1 | 249.15 | 243 | 247 | 247 | -2.2 (-0.88%) | 16,375 |
| 2 May 2018 | INR | 255.6 | 258.5 | 240 | 249.2 | 249.2 | -5.55 (-2.18%) | 26,071 |
| 30 Apr 2018 | INR | 253.6 | 257 | 252.15 | 254.75 | 254.75 | +3.9 (+1.55%) | 19,459 |
| 27 Apr 2018 | INR | 258.9 | 258.9 | 250 | 250.85 | 250.85 | -5 (-1.95%) | 23,439 |
| 26 Apr 2018 | INR | 256.5 | 260 | 253.75 | 255.85 | 255.85 | -0.4 (-0.16%) | 25,197 |
| 25 Apr 2018 | INR | 250.95 | 259 | 250.95 | 256.25 | 256.25 | +4.25 (+1.69%) | 32,180 |
| 24 Apr 2018 | INR | 260 | 262.2 | 250.1 | 252 | 252 | -7.85 (-3.02%) | 58,940 |
| 23 Apr 2018 | INR | 246 | 265.35 | 246 | 259.85 | 259.85 | +12.9 (+5.22%) | 177,608 |
| 20 Apr 2018 | INR | 245 | 248.25 | 242.1 | 246.95 | 246.95 | +2.85 (+1.17%) | 42,724 |
| 19 Apr 2018 | INR | 239.65 | 245.55 | 238.6 | 244.1 | 244.1 | +4.25 (+1.77%) | 28,006 |
| 18 Apr 2018 | INR | 236.65 | 244 | 236.65 | 239.85 | 239.85 | +4.25 (+1.80%) | 62,978 |
| 17 Apr 2018 | INR | 231.2 | 238 | 229 | 235.6 | 235.6 | +4.4 (+1.90%) | 16,994 |
| 16 Apr 2018 | INR | 232 | 237 | 229.7 | 231.2 | 231.2 | -4.45 (-1.89%) | 17,231 |
| 13 Apr 2018 | INR | 232.65 | 238 | 232.65 | 235.65 | 235.65 | +3.4 (+1.46%) | 16,979 |
| 12 Apr 2018 | INR | 239.3 | 240.95 | 230 | 232.25 | 232.25 | -5.6 (-2.35%) | 15,673 |
| 11 Apr 2018 | INR | 237.9 | 239.45 | 232.7 | 237.85 | 237.85 | +2.2 (+0.93%) | 21,411 |
| 10 Apr 2018 | INR | 234.2 | 237 | 229.5 | 235.65 | 235.65 | +0.3 (+0.13%) | 20,087 |
| 9 Apr 2018 | INR | 226 | 237 | 224.8 | 235.35 | 235.35 | +10.55 (+4.69%) | 54,850 |
| 6 Apr 2018 | INR | 224.5 | 226.45 | 218 | 224.8 | 224.8 | +2.3 (+1.03%) | 65,719 |
| 5 Apr 2018 | INR | 210.95 | 224.2 | 208.8 | 222.5 | 222.5 | +14.85 (+7.15%) | 117,049 |
| 4 Apr 2018 | INR | 208 | 215.7 | 206 | 207.65 | 207.65 | +0.95 (+0.46%) | 71,587 |
| 3 Apr 2018 | INR | 206.9 | 209.65 | 205.3 | 206.7 | 206.7 | +0.05 (+0.02%) | 9,759 |
| 2 Apr 2018 | INR | 208 | 211.25 | 206 | 206.65 | 206.65 | +1.2 (+0.58%) | 12,299 |
| 28 Mar 2018 | INR | 205 | 206.9 | 203.05 | 205.45 | 205.45 | -0.85 (-0.41%) | 7,438 |
| 27 Mar 2018 | INR | 209 | 215 | 206 | 206.3 | 206.3 | +0.95 (+0.46%) | 8,467 |
| 26 Mar 2018 | INR | 204.85 | 207.9 | 203.6 | 205.35 | 205.35 | +1.6 (+0.79%) | 25,266 |
| 23 Mar 2018 | INR | 206 | 206 | 202.15 | 203.75 | 203.75 | -3.15 (-1.52%) | 263,275 |
