| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 183.65 | 184.45 | 179 | 180.15 | 180.15 | -2.85 (-1.56%) | 11,309 |
| 7 May 2018 | INR | 187.15 | 188.4 | 182.05 | 183 | 183 | -0.2 (-0.11%) | 4,056 |
| 4 May 2018 | INR | 186.4 | 187.5 | 182.25 | 183.2 | 183.2 | -1.5 (-0.81%) | 5,623 |
| 3 May 2018 | INR | 189 | 189 | 184 | 184.7 | 184.7 | -6.8 (-3.55%) | 13,195 |
| 2 May 2018 | INR | 199.1 | 200 | 190.75 | 191.5 | 191.5 | -7.2 (-3.62%) | 9,287 |
| 30 Apr 2018 | INR | 187.05 | 203.4 | 187 | 198.7 | 198.7 | +11 (+5.86%) | 30,196 |
| 27 Apr 2018 | INR | 181.7 | 192.3 | 175.75 | 187.7 | 187.7 | +6.3 (+3.47%) | 26,533 |
| 26 Apr 2018 | INR | 183 | 183.45 | 179 | 181.4 | 181.4 | -0.9 (-0.49%) | 7,061 |
| 25 Apr 2018 | INR | 189.95 | 189.95 | 180.75 | 182.3 | 182.3 | -6.25 (-3.31%) | 11,389 |
| 24 Apr 2018 | INR | 191.8 | 194.4 | 187 | 188.55 | 188.55 | +2.2 (+1.18%) | 18,780 |
| 23 Apr 2018 | INR | 175.05 | 187.4 | 175.05 | 186.35 | 186.35 | +12.45 (+7.16%) | 18,962 |
| 20 Apr 2018 | INR | 177 | 179 | 164 | 173.9 | 173.9 | -4.45 (-2.50%) | 43,662 |
| 19 Apr 2018 | INR | 187.9 | 187.9 | 175.65 | 178.35 | 178.35 | -16.8 (-8.61%) | 66,982 |
| 18 Apr 2018 | INR | 200 | 207.8 | 190.65 | 195.15 | 195.15 | -9.4 (-4.60%) | 18,826 |
| 17 Apr 2018 | INR | 204.05 | 208 | 204 | 204.55 | 204.55 | -3.35 (-1.61%) | 3,295 |
| 16 Apr 2018 | INR | 203.2 | 208.85 | 203.2 | 207.9 | 207.9 | +3.7 (+1.81%) | 4,593 |
| 13 Apr 2018 | INR | 202.1 | 205 | 200.1 | 204.2 | 204.2 | +0.55 (+0.27%) | 2,382 |
| 12 Apr 2018 | INR | 206.4 | 206.4 | 203 | 203.65 | 203.65 | -2.2 (-1.07%) | 5,664 |
| 11 Apr 2018 | INR | 208 | 210 | 201.35 | 205.85 | 205.85 | +2.45 (+1.20%) | 5,313 |
| 10 Apr 2018 | INR | 208.95 | 208.95 | 200 | 203.4 | 203.4 | -3.4 (-1.64%) | 9,893 |
| 9 Apr 2018 | INR | 198.95 | 211.45 | 195.65 | 206.8 | 206.8 | +14.55 (+7.57%) | 28,387 |
| 6 Apr 2018 | INR | 192.75 | 193.45 | 187.1 | 192.25 | 192.25 | +2.5 (+1.32%) | 1,778 |
| 5 Apr 2018 | INR | 193.5 | 195 | 187.5 | 189.75 | 189.75 | +1.65 (+0.88%) | 2,581 |
| 4 Apr 2018 | INR | 197.7 | 197.7 | 188 | 188.1 | 188.1 | -4 (-2.08%) | 1,627 |
| 3 Apr 2018 | INR | 189.25 | 192.8 | 186.35 | 192.1 | 192.1 | +3 (+1.59%) | 5,303 |
| 2 Apr 2018 | INR | 182 | 189.25 | 182 | 189.1 | 189.1 | +8.85 (+4.91%) | 2,974 |
| 28 Mar 2018 | INR | 180 | 182.95 | 176.2 | 180.25 | 180.25 | -3.85 (-2.09%) | 5,645 |
| 27 Mar 2018 | INR | 183 | 184.8 | 182.5 | 184.1 | 184.1 | +4 (+2.22%) | 1,568 |
| 26 Mar 2018 | INR | 180.05 | 183.95 | 178.55 | 180.1 | 180.1 | -1.95 (-1.07%) | 3,108 |
| 23 Mar 2018 | INR | 183 | 184.8 | 178 | 182.05 | 182.05 | -3.2 (-1.73%) | 5,267 |
