| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 209.7 | 212 | 205.9 | 208.95 | 208.95 | +0.9 (+0.43%) | 844,750 |
| 7 May 2018 | INR | 207.4 | 212.05 | 206.45 | 208.05 | 208.05 | +1.5 (+0.73%) | 583,635 |
| 4 May 2018 | INR | 206.4 | 214.05 | 205.55 | 206.55 | 206.55 | +1.15 (+0.56%) | 1,685,147 |
| 3 May 2018 | INR | 212 | 212.7 | 202.85 | 205.4 | 205.4 | -6.7 (-3.16%) | 1,079,254 |
| 2 May 2018 | INR | 216.4 | 221.5 | 207.8 | 212.1 | 212.1 | -2.9 (-1.35%) | 1,765,616 |
| 30 Apr 2018 | INR | 200.9 | 217.5 | 197.1 | 215 | 215 | +15.5 (+7.77%) | 2,203,365 |
| 27 Apr 2018 | INR | 204.8 | 207.4 | 198.5 | 199.5 | 199.5 | -4.05 (-1.99%) | 805,254 |
| 26 Apr 2018 | INR | 215.2 | 223.9 | 201.6 | 203.55 | 203.55 | -1.35 (-0.66%) | 3,938,479 |
| 25 Apr 2018 | INR | 197.2 | 207.8 | 196.25 | 204.9 | 204.9 | +8.1 (+4.12%) | 2,172,550 |
| 24 Apr 2018 | INR | 194 | 198.5 | 194 | 196.8 | 196.8 | +3 (+1.55%) | 617,247 |
| 23 Apr 2018 | INR | 195.45 | 199.75 | 193.05 | 193.8 | 193.8 | -1.75 (-0.89%) | 682,713 |
| 20 Apr 2018 | INR | 200.4 | 200.4 | 195 | 195.55 | 195.55 | -4.95 (-2.47%) | 603,401 |
| 19 Apr 2018 | INR | 203.85 | 204.65 | 198 | 200.5 | 200.5 | -1.65 (-0.82%) | 748,007 |
| 18 Apr 2018 | INR | 196.3 | 205 | 194.4 | 202.15 | 202.15 | +7.4 (+3.80%) | 1,701,135 |
| 17 Apr 2018 | INR | 192.6 | 200 | 192.6 | 194.75 | 194.75 | +3.05 (+1.59%) | 1,641,468 |
| 16 Apr 2018 | INR | 179.4 | 196.8 | 178.15 | 191.7 | 191.7 | +11 (+6.09%) | 2,332,091 |
| 13 Apr 2018 | INR | 177.4 | 183 | 177.35 | 180.7 | 180.7 | +4.25 (+2.41%) | 667,447 |
| 12 Apr 2018 | INR | 181.1 | 181.5 | 174.45 | 176.45 | 176.45 | -5.85 (-3.21%) | 687,469 |
| 11 Apr 2018 | INR | 186.65 | 186.75 | 181.25 | 182.3 | 182.3 | -2.8 (-1.51%) | 554,260 |
| 10 Apr 2018 | INR | 188.7 | 189.8 | 184.2 | 185.1 | 185.1 | -3.15 (-1.67%) | 391,793 |
| 9 Apr 2018 | INR | 190.5 | 192.15 | 187 | 188.25 | 188.25 | -1.9 (-1.00%) | 570,993 |
| 6 Apr 2018 | INR | 190.9 | 192.85 | 187.1 | 190.15 | 190.15 | +0.85 (+0.45%) | 740,275 |
| 5 Apr 2018 | INR | 183.5 | 191.2 | 183.1 | 189.3 | 189.3 | +8.5 (+4.70%) | 1,220,910 |
| 4 Apr 2018 | INR | 177.8 | 187.85 | 177.15 | 180.8 | 180.8 | +4.7 (+2.67%) | 1,926,418 |
| 3 Apr 2018 | INR | 179.3 | 180.9 | 172.55 | 176.1 | 176.1 | -3.65 (-2.03%) | 936,571 |
| 2 Apr 2018 | INR | 180.85 | 185 | 178.7 | 179.75 | 179.75 | -1.35 (-0.75%) | 821,170 |
| 28 Mar 2018 | INR | 187 | 188.2 | 170.2 | 181.1 | 181.1 | -7.65 (-4.05%) | 1,551,301 |
| 27 Mar 2018 | INR | 190.5 | 194 | 187.5 | 188.75 | 188.75 | +0.85 (+0.45%) | 1,007,914 |
| 26 Mar 2018 | INR | 199.4 | 199.7 | 185.4 | 187.9 | 187.9 | -3.55 (-1.85%) | 1,647,039 |
| 23 Mar 2018 | INR | 195 | 198.35 | 188.55 | 191.45 | 191.45 | -8.9 (-4.44%) | 975,405 |
