| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | INR | 169.05 | 169.05 | 166.95 | 167.65 | 167.65 | -1.2 (-0.71%) | 2,131 |
| 21 May 2018 | INR | 165.4 | 170.55 | 165.4 | 168.85 | 168.85 | +2.5 (+1.50%) | 5,962 |
| 18 May 2018 | INR | 169.4 | 170.45 | 165 | 166.35 | 166.35 | -3.95 (-2.32%) | 1,899 |
| 17 May 2018 | INR | 164 | 170.75 | 164 | 170.3 | 170.3 | +4.75 (+2.87%) | 4,589 |
| 16 May 2018 | INR | 167.2 | 167.35 | 160.8 | 165.55 | 165.55 | +0.1 (+0.06%) | 6,177 |
| 15 May 2018 | INR | 164.1 | 170 | 164.1 | 165.45 | 165.45 | -1.75 (-1.05%) | 3,030 |
| 14 May 2018 | INR | 166.75 | 168.5 | 164.15 | 167.2 | 167.2 | -0.6 (-0.36%) | 5,971 |
| 11 May 2018 | INR | 169.25 | 169.25 | 167.2 | 167.8 | 167.8 | -2.45 (-1.44%) | 1,266 |
| 10 May 2018 | INR | 171.1 | 172.4 | 168.05 | 170.25 | 170.25 | -1.3 (-0.76%) | 2,356 |
| 9 May 2018 | INR | 171 | 174.4 | 169.3 | 171.55 | 171.55 | +1.15 (+0.67%) | 3,726 |
| 8 May 2018 | INR | 163 | 171.6 | 163 | 170.4 | 170.4 | +6.15 (+3.74%) | 6,408 |
| 7 May 2018 | INR | 165 | 167.9 | 162.9 | 164.25 | 164.25 | +0.3 (+0.18%) | 4,727 |
| 4 May 2018 | INR | 164.45 | 169 | 161 | 163.95 | 163.95 | +0.55 (+0.34%) | 15,479 |
| 3 May 2018 | INR | 166 | 166 | 162.65 | 163.4 | 163.4 | -4.3 (-2.56%) | 5,848 |
| 2 May 2018 | INR | 166 | 172.8 | 164.45 | 167.7 | 167.7 | -0.8 (-0.47%) | 5,348 |
| 30 Apr 2018 | INR | 171.8 | 171.8 | 163 | 168.5 | 168.5 | +0.7 (+0.42%) | 10,627 |
| 27 Apr 2018 | INR | 175 | 175 | 167.3 | 167.8 | 167.8 | -5.05 (-2.92%) | 10,149 |
| 26 Apr 2018 | INR | 176 | 176 | 172.25 | 172.85 | 172.85 | -1.25 (-0.72%) | 3,399 |
| 25 Apr 2018 | INR | 183 | 183 | 173 | 174.1 | 174.1 | -8.95 (-4.89%) | 8,676 |
| 24 Apr 2018 | INR | 179.8 | 184.95 | 178.6 | 183.05 | 183.05 | +4.1 (+2.29%) | 13,679 |
| 23 Apr 2018 | INR | 179.55 | 180.4 | 175.5 | 178.95 | 178.95 | -0.55 (-0.31%) | 2,751 |
| 20 Apr 2018 | INR | 182.3 | 182.75 | 179.1 | 179.5 | 179.5 | -1.45 (-0.80%) | 2,003 |
| 19 Apr 2018 | INR | 184.5 | 188.75 | 179.25 | 180.95 | 180.95 | -2.55 (-1.39%) | 274,967 |
| 18 Apr 2018 | INR | 178.2 | 184.7 | 178.2 | 183.5 | 183.5 | +7 (+3.97%) | 10,069 |
| 17 Apr 2018 | INR | 176.3 | 178.1 | 175 | 176.5 | 176.5 | +0.9 (+0.51%) | 3,132 |
| 16 Apr 2018 | INR | 176.7 | 182 | 175 | 175.6 | 175.6 | -1.75 (-0.99%) | 4,292 |
| 13 Apr 2018 | INR | 179 | 179.45 | 177 | 177.35 | 177.35 | -2.05 (-1.14%) | 3,099 |
| 12 Apr 2018 | INR | 181.7 | 182.55 | 178 | 179.4 | 179.4 | -3.7 (-2.02%) | 10,047 |
| 11 Apr 2018 | INR | 185 | 185.9 | 182.1 | 183.1 | 183.1 | -1.9 (-1.03%) | 2,833 |
| 10 Apr 2018 | INR | 183.1 | 186.65 | 182.15 | 185 | 185 | +1.3 (+0.71%) | 14,196 |
