| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | INR | 265.05 | 271.15 | 264 | 266.95 | 266.95 | +0.65 (+0.24%) | 5,338 |
| 19 Apr 2018 | INR | 255.3 | 269 | 255.3 | 266.3 | 266.3 | +6 (+2.31%) | 1,118 |
| 18 Apr 2018 | INR | 269.9 | 270.05 | 260 | 260.3 | 260.3 | -8.2 (-3.05%) | 3,751 |
| 17 Apr 2018 | INR | 271.2 | 272.35 | 267.5 | 268.5 | 268.5 | -2.7 (-1.00%) | 585 |
| 16 Apr 2018 | INR | 273.65 | 274.1 | 270.15 | 271.2 | 271.2 | +1.85 (+0.69%) | 1,268 |
| 13 Apr 2018 | INR | 273.05 | 275.45 | 263.5 | 269.35 | 269.35 | -1.6 (-0.59%) | 7,440 |
| 12 Apr 2018 | INR | 260.85 | 278.15 | 260.85 | 270.95 | 270.95 | +8.35 (+3.18%) | 18,681 |
| 11 Apr 2018 | INR | 264.9 | 264.9 | 262.5 | 262.6 | 262.6 | -2.15 (-0.81%) | 1,488 |
| 10 Apr 2018 | INR | 267 | 267 | 263 | 264.75 | 264.75 | -1.7 (-0.64%) | 933 |
| 9 Apr 2018 | INR | 268 | 268.4 | 262 | 266.45 | 266.45 | +3 (+1.14%) | 1,757 |
| 6 Apr 2018 | INR | 269.95 | 273.8 | 262.5 | 263.45 | 263.45 | -7.65 (-2.82%) | 6,310 |
| 5 Apr 2018 | INR | 273 | 276.35 | 266.25 | 271.1 | 271.1 | +0.8 (+0.30%) | 4,339 |
| 4 Apr 2018 | INR | 275.45 | 282.35 | 267.6 | 270.3 | 270.3 | -2.6 (-0.95%) | 7,588 |
| 3 Apr 2018 | INR | 259.85 | 275 | 259.85 | 272.9 | 272.9 | +6.65 (+2.50%) | 3,605 |
| 2 Apr 2018 | INR | 267.45 | 269.1 | 263.15 | 266.25 | 266.25 | +1.8 (+0.68%) | 1,143 |
| 28 Mar 2018 | INR | 263.45 | 272.25 | 261.9 | 264.45 | 264.45 | -2 (-0.75%) | 633 |
| 27 Mar 2018 | INR | 268.95 | 274.15 | 262.55 | 266.45 | 266.45 | -0.95 (-0.36%) | 3,041 |
| 26 Mar 2018 | INR | 261 | 268.5 | 260 | 267.4 | 267.4 | +5.95 (+2.28%) | 4,777 |
| 23 Mar 2018 | INR | 262.2 | 266.05 | 255.4 | 261.45 | 261.45 | -0.75 (-0.29%) | 4,735 |
| 22 Mar 2018 | INR | 260.55 | 265.95 | 260.55 | 262.2 | 262.2 | +2.65 (+1.02%) | 3,211 |
| 21 Mar 2018 | INR | 261 | 264.5 | 256.5 | 259.55 | 259.55 | +1.7 (+0.66%) | 3,222 |
| 20 Mar 2018 | INR | 255.05 | 261.3 | 255 | 257.85 | 257.85 | +0.9 (+0.35%) | 2,214 |
| 19 Mar 2018 | INR | 263.5 | 263.5 | 255.4 | 256.95 | 256.95 | -5.6 (-2.13%) | 3,736 |
| 16 Mar 2018 | INR | 265.25 | 269 | 260.1 | 262.55 | 262.55 | -4.65 (-1.74%) | 4,855 |
| 15 Mar 2018 | INR | 263.55 | 268.15 | 261.15 | 267.2 | 267.2 | +5.4 (+2.06%) | 4,849 |
| 14 Mar 2018 | INR | 261.15 | 264.1 | 256.65 | 261.8 | 261.8 | -2.75 (-1.04%) | 9,796 |
| 13 Mar 2018 | INR | 264.55 | 266 | 261.8 | 264.55 | 264.55 | +2.1 (+0.80%) | 5,814 |
| 12 Mar 2018 | INR | 270 | 271.1 | 260 | 262.45 | 262.45 | -5.55 (-2.07%) | 9,438 |
| 9 Mar 2018 | INR | 266 | 274.45 | 264 | 268 | 268 | +9.45 (+3.65%) | 23,368 |
| 8 Mar 2018 | INR | 261.95 | 261.95 | 255.4 | 258.55 | 258.55 | +1.05 (+0.41%) | 66,657 |
