| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 206.9 | 206.9 | 196 | 198.45 | 198.45 | -5.4 (-2.65%) | 3,560 |
| 7 May 2018 | INR | 208 | 208.4 | 200 | 203.85 | 203.85 | -5.25 (-2.51%) | 1,446 |
| 4 May 2018 | INR | 215.3 | 216.4 | 208 | 209.1 | 209.1 | -8.85 (-4.06%) | 7,581 |
| 3 May 2018 | INR | 214.05 | 221.9 | 206 | 217.95 | 217.95 | +1.65 (+0.76%) | 2,807 |
| 2 May 2018 | INR | 219.05 | 222.2 | 214.6 | 216.3 | 216.3 | -3.15 (-1.44%) | 2,939 |
| 30 Apr 2018 | INR | 220.7 | 224.6 | 216 | 219.45 | 219.45 | +0.4 (+0.18%) | 2,907 |
| 27 Apr 2018 | INR | 222.9 | 225.05 | 218.35 | 219.05 | 219.05 | -1.5 (-0.68%) | 1,149 |
| 26 Apr 2018 | INR | 227.55 | 227.55 | 218 | 220.55 | 220.55 | -5.8 (-2.56%) | 4,094 |
| 25 Apr 2018 | INR | 220.15 | 230.85 | 217.4 | 226.35 | 226.35 | +5.45 (+2.47%) | 3,095 |
| 24 Apr 2018 | INR | 227 | 227 | 218 | 220.9 | 220.9 | -4.5 (-2.00%) | 7,535 |
| 23 Apr 2018 | INR | 223 | 226.6 | 219.75 | 225.4 | 225.4 | +1.7 (+0.76%) | 2,389 |
| 20 Apr 2018 | INR | 221.25 | 226.55 | 215 | 223.7 | 223.7 | +3.8 (+1.73%) | 6,333 |
| 19 Apr 2018 | INR | 220.4 | 221.9 | 216 | 219.9 | 219.9 | -2.25 (-1.01%) | 1,418 |
| 18 Apr 2018 | INR | 225 | 225.5 | 220.5 | 222.15 | 222.15 | -0.8 (-0.36%) | 2,955 |
| 17 Apr 2018 | INR | 217.95 | 226.3 | 217 | 222.95 | 222.95 | +6 (+2.77%) | 3,232 |
| 16 Apr 2018 | INR | 216.5 | 219.75 | 214.55 | 216.95 | 216.95 | -4.55 (-2.05%) | 2,293 |
| 13 Apr 2018 | INR | 221 | 224.5 | 218.25 | 221.5 | 221.5 | +1.25 (+0.57%) | 2,426 |
| 12 Apr 2018 | INR | 211 | 225.6 | 211 | 220.25 | 220.25 | +8.85 (+4.19%) | 6,254 |
| 11 Apr 2018 | INR | 211.5 | 212.15 | 209.95 | 211.4 | 211.4 | -4.2 (-1.95%) | 1,698 |
| 10 Apr 2018 | INR | 216 | 217 | 212.05 | 215.6 | 215.6 | +2.25 (+1.05%) | 1,233 |
| 9 Apr 2018 | INR | 212 | 216.85 | 210.55 | 213.35 | 213.35 | +2.15 (+1.02%) | 4,501 |
| 6 Apr 2018 | INR | 213 | 216.7 | 210.5 | 211.2 | 211.2 | -4.5 (-2.09%) | 1,495 |
| 5 Apr 2018 | INR | 214 | 219.95 | 210.95 | 215.7 | 215.7 | +5.75 (+2.74%) | 2,011 |
| 4 Apr 2018 | INR | 221.4 | 221.4 | 206 | 209.95 | 209.95 | -8.35 (-3.83%) | 10,061 |
| 3 Apr 2018 | INR | 195 | 221.7 | 195 | 218.3 | 218.3 | +24.15 (+12.44%) | 22,782 |
| 2 Apr 2018 | INR | 193 | 196 | 188.1 | 194.15 | 194.15 | +4.2 (+2.21%) | 6,346 |
| 28 Mar 2018 | INR | 186.9 | 193.6 | 186 | 189.95 | 189.95 | +0.7 (+0.37%) | 2,538 |
| 27 Mar 2018 | INR | 190 | 191 | 186.2 | 189.25 | 189.25 | +1.7 (+0.91%) | 1,591 |
| 26 Mar 2018 | INR | 185 | 189.9 | 183 | 187.55 | 187.55 | +2.65 (+1.43%) | 3,788 |
| 23 Mar 2018 | INR | 187.8 | 191.2 | 182.45 | 184.9 | 184.9 | -2.9 (-1.54%) | 4,042 |
