| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 222.15 | 222.95 | 221.5 | 222.5 | 222.5 | +0.45 (+0.20%) | 163,164 |
| 7 May 2018 | INR | 221.8 | 223.1 | 221.6 | 222.05 | 222.05 | +0.3 (+0.14%) | 172,662 |
| 4 May 2018 | INR | 222.6 | 223.4 | 221.35 | 221.75 | 221.75 | -0.65 (-0.29%) | 116,205 |
| 3 May 2018 | INR | 222.7 | 223.5 | 221.7 | 222.4 | 222.4 | -0.15 (-0.07%) | 121,048 |
| 2 May 2018 | INR | 222.7 | 224 | 222.5 | 222.55 | 222.55 | +0.15 (+0.07%) | 52,091 |
| 30 Apr 2018 | INR | 221.6 | 222.8 | 221.6 | 222.4 | 222.4 | +0.7 (+0.32%) | 108,978 |
| 27 Apr 2018 | INR | 220.45 | 225 | 220.45 | 221.7 | 221.7 | +1.5 (+0.68%) | 88,205 |
| 26 Apr 2018 | INR | 218.65 | 221.35 | 218.65 | 220.2 | 220.2 | +2 (+0.92%) | 49,753 |
| 25 Apr 2018 | INR | 220.2 | 220.75 | 217.8 | 218.2 | 218.2 | -1.8 (-0.82%) | 71,584 |
| 24 Apr 2018 | INR | 220.25 | 220.9 | 219.65 | 220 | 220 | +0.05 (+0.02%) | 61,825 |
| 23 Apr 2018 | INR | 220.8 | 222.2 | 217.9 | 219.95 | 219.95 | -0.35 (-0.16%) | 80,495 |
| 20 Apr 2018 | INR | 222.5 | 223.15 | 220.2 | 220.3 | 220.3 | -2.4 (-1.08%) | 57,865 |
| 19 Apr 2018 | INR | 222.9 | 223.5 | 221.4 | 222.7 | 222.7 | -0.2 (-0.09%) | 78,822 |
| 18 Apr 2018 | INR | 224.2 | 225 | 222.3 | 222.9 | 222.9 | -1.1 (-0.49%) | 19,385 |
| 17 Apr 2018 | INR | 224.55 | 225.2 | 223.7 | 224 | 224 | -0.45 (-0.20%) | 62,199 |
| 16 Apr 2018 | INR | 223.25 | 225.6 | 223.15 | 224.45 | 224.45 | +0.8 (+0.36%) | 58,170 |
| 13 Apr 2018 | INR | 223 | 224.6 | 222.9 | 223.65 | 223.65 | +1.1 (+0.49%) | 78,080 |
| 12 Apr 2018 | INR | 220 | 223.15 | 220 | 222.55 | 222.55 | +2.45 (+1.11%) | 71,209 |
| 11 Apr 2018 | INR | 221.35 | 223.2 | 219.1 | 220.1 | 220.1 | -1.15 (-0.52%) | 58,253 |
| 10 Apr 2018 | INR | 220.25 | 221.75 | 219.55 | 221.25 | 221.25 | +1.25 (+0.57%) | 121,897 |
| 9 Apr 2018 | INR | 219.8 | 220.8 | 219.15 | 220 | 220 | +0.2 (+0.09%) | 161,536 |
| 6 Apr 2018 | INR | 219.75 | 220.5 | 219.75 | 219.8 | 219.8 | +0.1 (+0.05%) | 26,864 |
| 5 Apr 2018 | INR | 220.2 | 222.25 | 218 | 219.7 | 219.7 | -0.25 (-0.11%) | 115,961 |
| 4 Apr 2018 | INR | 220.9 | 222.2 | 219.35 | 219.95 | 219.95 | -0.75 (-0.34%) | 68,355 |
| 3 Apr 2018 | INR | 221.55 | 223.95 | 220 | 220.7 | 220.7 | -0.65 (-0.29%) | 233,776 |
| 2 Apr 2018 | INR | 220.75 | 221.6 | 220.75 | 221.35 | 221.35 | +0.65 (+0.29%) | 120,988 |
| 28 Mar 2018 | INR | 220.85 | 222.25 | 220.5 | 220.7 | 220.7 | -0.3 (-0.14%) | 111,311 |
| 27 Mar 2018 | INR | 222.1 | 225 | 220.5 | 221 | 221 | -0.8 (-0.36%) | 48,787 |
| 26 Mar 2018 | INR | 222.7 | 222.95 | 220.05 | 221.8 | 221.8 | -0.8 (-0.36%) | 409,618 |
| 23 Mar 2018 | INR | 224.6 | 224.6 | 222.35 | 222.6 | 222.6 | -2.7 (-1.20%) | 322,164 |
