| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 224.95 | 225 | 213 | 213 | 213 | -7 (-3.18%) | 199 |
| 7 May 2018 | INR | 214.5 | 222 | 214 | 220 | 220 | +5 (+2.33%) | 621 |
| 4 May 2018 | INR | 212 | 215.1 | 212 | 215 | 215 | +2.5 (+1.18%) | 603 |
| 3 May 2018 | INR | 215 | 216.3 | 212.5 | 212.5 | 212.5 | -1.8 (-0.84%) | 388 |
| 2 May 2018 | INR | 215.15 | 215.15 | 213 | 214.3 | 214.3 | -0.7 (-0.33%) | 534 |
| 30 Apr 2018 | INR | 210 | 219 | 209.5 | 215 | 215 | +6.15 (+2.94%) | 1,740 |
| 27 Apr 2018 | INR | 200 | 208.85 | 195.15 | 208.85 | 208.85 | +9.9 (+4.98%) | 1,013 |
| 26 Apr 2018 | INR | 195.15 | 200 | 195.15 | 198.95 | 198.95 | -1.3 (-0.65%) | 1,108 |
| 25 Apr 2018 | INR | 209 | 209 | 198 | 200.25 | 200.25 | -5.15 (-2.51%) | 660 |
| 24 Apr 2018 | INR | 208 | 210 | 203.1 | 205.4 | 205.4 | -4.85 (-2.31%) | 363 |
| 23 Apr 2018 | INR | 216 | 218.5 | 209.95 | 210.25 | 210.25 | -10.7 (-4.84%) | 1,579 |
| 20 Apr 2018 | INR | 220 | 220.95 | 218.55 | 220.95 | 220.95 | -1.1 (-0.50%) | 72 |
| 19 Apr 2018 | INR | 218.35 | 224 | 215 | 222.05 | 222.05 | +3.7 (+1.69%) | 681 |
| 18 Apr 2018 | INR | 212.55 | 219.45 | 212.55 | 218.35 | 218.35 | -0.35 (-0.16%) | 439 |
| 17 Apr 2018 | INR | 213 | 221 | 212 | 218.7 | 218.7 | +0.9 (+0.41%) | 1,331 |
| 16 Apr 2018 | INR | 215 | 219.95 | 207 | 217.8 | 217.8 | 0.0 (0.0%) | 2,853 |
| 13 Apr 2018 | INR | 218 | 220 | 216 | 217.8 | 217.8 | -1.35 (-0.62%) | 1,166 |
| 12 Apr 2018 | INR | 208.6 | 221 | 208.6 | 219.15 | 219.15 | -0.4 (-0.18%) | 497 |
| 11 Apr 2018 | INR | 218.9 | 221.35 | 218.9 | 219.55 | 219.55 | -0.75 (-0.34%) | 3,239 |
| 10 Apr 2018 | INR | 218.6 | 221.35 | 216 | 220.3 | 220.3 | +5.3 (+2.47%) | 7,777 |
| 9 Apr 2018 | INR | 217 | 217 | 210.1 | 215 | 215 | -1 (-0.46%) | 496 |
| 6 Apr 2018 | INR | 209.5 | 216 | 208.5 | 216 | 216 | +2.25 (+1.05%) | 1,407 |
| 5 Apr 2018 | INR | 209.65 | 214 | 208.5 | 213.75 | 213.75 | +1.75 (+0.83%) | 1,308 |
| 4 Apr 2018 | INR | 209.15 | 215 | 207.1 | 212 | 212 | +3.8 (+1.83%) | 927 |
| 3 Apr 2018 | INR | 204.4 | 208.2 | 201.55 | 208.2 | 208.2 | +9.9 (+4.99%) | 2,316 |
| 2 Apr 2018 | INR | 198.3 | 198.3 | 198.3 | 198.3 | 198.3 | +9.4 (+4.98%) | 251 |
| 28 Mar 2018 | INR | 181.15 | 190 | 181.15 | 188.9 | 188.9 | +4.6 (+2.50%) | 266 |
| 27 Mar 2018 | INR | 188.05 | 188.05 | 183.1 | 184.3 | 184.3 | -2.05 (-1.10%) | 975 |
| 26 Mar 2018 | INR | 181.1 | 192 | 178.2 | 186.35 | 186.35 | +0.35 (+0.19%) | 11,622 |
| 23 Mar 2018 | INR | 181.55 | 186 | 181.15 | 186 | 186 | +1 (+0.54%) | 1,489 |
