| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 217.05 | 221.9 | 216.5 | 218.05 | 218.05 | -0.95 (-0.43%) | 984 |
| 7 May 2018 | INR | 218.45 | 222.75 | 217.95 | 219 | 219 | +0.3 (+0.14%) | 1,358 |
| 4 May 2018 | INR | 217.75 | 219.8 | 216.3 | 218.7 | 218.7 | +1.8 (+0.83%) | 1,405 |
| 3 May 2018 | INR | 221.1 | 223 | 216 | 216.9 | 216.9 | -7.25 (-3.23%) | 2,092 |
| 2 May 2018 | INR | 230 | 232.35 | 221 | 224.15 | 224.15 | -6.7 (-2.90%) | 2,610 |
| 30 Apr 2018 | INR | 230.55 | 236 | 230.5 | 230.85 | 230.85 | -2.4 (-1.03%) | 954 |
| 27 Apr 2018 | INR | 236.1 | 237.5 | 230.5 | 233.25 | 233.25 | -4.55 (-1.91%) | 695 |
| 26 Apr 2018 | INR | 237 | 239.8 | 235.3 | 237.8 | 237.8 | +1.35 (+0.57%) | 392 |
| 25 Apr 2018 | INR | 247.15 | 247.85 | 235 | 236.45 | 236.45 | -7.15 (-2.94%) | 2,909 |
| 24 Apr 2018 | INR | 242 | 248.95 | 241.95 | 243.6 | 243.6 | -4.5 (-1.81%) | 4,853 |
| 23 Apr 2018 | INR | 249.8 | 251 | 243.75 | 248.1 | 248.1 | -1.7 (-0.68%) | 1,569 |
| 20 Apr 2018 | INR | 247.2 | 249.9 | 247.2 | 249.8 | 249.8 | +1.1 (+0.44%) | 193 |
| 19 Apr 2018 | INR | 253.3 | 254 | 246.6 | 248.7 | 248.7 | -1.6 (-0.64%) | 2,245 |
| 18 Apr 2018 | INR | 251.85 | 255 | 248.15 | 250.3 | 250.3 | +2.25 (+0.91%) | 7,419 |
| 17 Apr 2018 | INR | 254.95 | 254.95 | 245 | 248.05 | 248.05 | -2.55 (-1.02%) | 634 |
| 16 Apr 2018 | INR | 250 | 257.9 | 246 | 250.6 | 250.6 | -2.3 (-0.91%) | 8,012 |
| 13 Apr 2018 | INR | 256 | 256.9 | 250.1 | 252.9 | 252.9 | -1.6 (-0.63%) | 6,686 |
| 12 Apr 2018 | INR | 258 | 260.45 | 252 | 254.5 | 254.5 | -5.4 (-2.08%) | 966 |
| 11 Apr 2018 | INR | 263 | 265.55 | 259.1 | 259.9 | 259.9 | -2.5 (-0.95%) | 2,691 |
| 10 Apr 2018 | INR | 259.15 | 268.65 | 258.75 | 262.4 | 262.4 | +7.65 (+3.00%) | 6,075 |
| 9 Apr 2018 | INR | 247.95 | 263.8 | 247.95 | 254.75 | 254.75 | +5.6 (+2.25%) | 2,836 |
| 6 Apr 2018 | INR | 243.95 | 259.45 | 242.5 | 249.15 | 249.15 | +8.7 (+3.62%) | 4,031 |
| 5 Apr 2018 | INR | 241.25 | 244.95 | 237 | 240.45 | 240.45 | +5.8 (+2.47%) | 2,363 |
| 4 Apr 2018 | INR | 240 | 249.85 | 232 | 234.65 | 234.65 | -6.75 (-2.80%) | 5,187 |
| 3 Apr 2018 | INR | 244.4 | 254.7 | 240.6 | 241.4 | 241.4 | -1.2 (-0.49%) | 6,636 |
| 2 Apr 2018 | INR | 233.05 | 242.65 | 233.05 | 242.6 | 242.6 | +11.5 (+4.98%) | 3,613 |
| 28 Mar 2018 | INR | 237 | 243 | 230.1 | 231.1 | 231.1 | -6 (-2.53%) | 6,681 |
| 27 Mar 2018 | INR | 228 | 238.9 | 218 | 237.1 | 237.1 | +9.55 (+4.20%) | 6,256 |
| 26 Mar 2018 | INR | 232.75 | 236.75 | 223 | 227.55 | 227.55 | -4.8 (-2.07%) | 9,413 |
| 23 Mar 2018 | INR | 235.05 | 243 | 232.3 | 232.35 | 232.35 | -12.15 (-4.97%) | 6,956 |
