| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 167.45 | 167.7 | 166.9 | 167.4 | 167.4 | +0.15 (+0.09%) | 3,296 |
| 7 May 2018 | INR | 172 | 172 | 167 | 167.25 | 167.25 | -0.8 (-0.48%) | 6,812 |
| 4 May 2018 | INR | 167.55 | 168.7 | 167.5 | 168.05 | 168.05 | +0.15 (+0.09%) | 4,560 |
| 3 May 2018 | INR | 169.65 | 169.65 | 167.5 | 167.9 | 167.9 | -0.1 (-0.06%) | 4,471 |
| 2 May 2018 | INR | 169.95 | 170 | 167.5 | 168 | 168 | -2.55 (-1.50%) | 6,873 |
| 30 Apr 2018 | INR | 172.6 | 173 | 169 | 170.55 | 170.55 | +5.2 (+3.14%) | 77,214 |
| 27 Apr 2018 | INR | 166 | 166 | 163 | 165.35 | 165.35 | +1.05 (+0.64%) | 6,220 |
| 26 Apr 2018 | INR | 165.3 | 165.5 | 163.95 | 164.3 | 164.3 | -0.2 (-0.12%) | 4,257 |
| 25 Apr 2018 | INR | 162.3 | 168.8 | 162.3 | 164.5 | 164.5 | +1.5 (+0.92%) | 15,252 |
| 24 Apr 2018 | INR | 164.25 | 165 | 162.55 | 163 | 163 | -0.05 (-0.03%) | 11,210 |
| 23 Apr 2018 | INR | 163 | 164.5 | 161.75 | 163.05 | 163.05 | +1.35 (+0.83%) | 14,983 |
| 20 Apr 2018 | INR | 159.85 | 163 | 158.5 | 161.7 | 161.7 | +3.05 (+1.92%) | 12,348 |
| 19 Apr 2018 | INR | 159.7 | 160.8 | 158 | 158.65 | 158.65 | -0.15 (-0.09%) | 15,380 |
| 18 Apr 2018 | INR | 164 | 164 | 158.2 | 158.8 | 158.8 | +2.45 (+1.57%) | 540,839 |
| 17 Apr 2018 | INR | 167.45 | 168.3 | 155.75 | 156.35 | 156.35 | -11.1 (-6.63%) | 2,079,965 |
| 16 Apr 2018 | INR | 169.3 | 169.3 | 166 | 167.45 | 167.45 | -1 (-0.59%) | 1,519 |
| 13 Apr 2018 | INR | 170.3 | 171.75 | 167.5 | 168.45 | 168.45 | -2.45 (-1.43%) | 1,049 |
| 12 Apr 2018 | INR | 172.5 | 172.5 | 170.15 | 170.9 | 170.9 | -0.15 (-0.09%) | 4,215 |
| 11 Apr 2018 | INR | 171.05 | 172.9 | 171 | 171.05 | 171.05 | -1.3 (-0.75%) | 890 |
| 10 Apr 2018 | INR | 172.1 | 174.25 | 170.45 | 172.35 | 172.35 | -2.1 (-1.20%) | 2,699 |
| 9 Apr 2018 | INR | 174.35 | 174.85 | 171.7 | 174.45 | 174.45 | +1.1 (+0.63%) | 450 |
| 6 Apr 2018 | INR | 171.8 | 175 | 170.5 | 173.35 | 173.35 | +2.35 (+1.37%) | 1,006 |
| 5 Apr 2018 | INR | 171.5 | 171.7 | 169.35 | 171 | 171 | +2.2 (+1.30%) | 933 |
| 4 Apr 2018 | INR | 170.55 | 173.5 | 168 | 168.8 | 168.8 | -2.95 (-1.72%) | 1,330 |
| 3 Apr 2018 | INR | 171.7 | 173.5 | 170.65 | 171.75 | 171.75 | +0.1 (+0.06%) | 2,803 |
| 2 Apr 2018 | INR | 172 | 174.65 | 170 | 171.65 | 171.65 | +0.3 (+0.18%) | 4,869 |
| 28 Mar 2018 | INR | 168 | 175 | 165 | 171.35 | 171.35 | +4.45 (+2.67%) | 4,902 |
| 27 Mar 2018 | INR | 167.9 | 168 | 166 | 166.9 | 166.9 | +0.85 (+0.51%) | 1,721 |
| 26 Mar 2018 | INR | 165.95 | 169 | 161.85 | 166.05 | 166.05 | +0.9 (+0.54%) | 9,028 |
| 23 Mar 2018 | INR | 162.2 | 167.9 | 157.05 | 165.15 | 165.15 | +2.95 (+1.82%) | 5,850 |
