| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 167.9 | 168.15 | 163 | 164.3 | 164.3 | -2.8 (-1.68%) | 97,250 |
| 7 May 2018 | INR | 164.5 | 168 | 163.9 | 167.1 | 167.1 | +2.95 (+1.80%) | 19,460 |
| 4 May 2018 | INR | 168 | 168.5 | 162.1 | 164.15 | 164.15 | -2.9 (-1.74%) | 105,453 |
| 3 May 2018 | INR | 167.5 | 169.95 | 165.5 | 167.05 | 167.05 | -1 (-0.60%) | 130,034 |
| 2 May 2018 | INR | 175 | 177.25 | 167 | 168.05 | 168.05 | -6.15 (-3.53%) | 142,026 |
| 30 Apr 2018 | INR | 166 | 175.8 | 166 | 174.2 | 174.2 | +6.95 (+4.16%) | 315,884 |
| 27 Apr 2018 | INR | 165 | 171 | 164.95 | 167.25 | 167.25 | +3.35 (+2.04%) | 96,127 |
| 26 Apr 2018 | INR | 167 | 169.4 | 163.35 | 163.9 | 163.9 | -2.8 (-1.68%) | 52,865 |
| 25 Apr 2018 | INR | 171.2 | 172.8 | 165.35 | 166.7 | 166.7 | -5.65 (-3.28%) | 73,402 |
| 24 Apr 2018 | INR | 175 | 175 | 172 | 172.35 | 172.35 | -2.55 (-1.46%) | 46,822 |
| 23 Apr 2018 | INR | 173.55 | 177.15 | 172.65 | 174.9 | 174.9 | +0.7 (+0.40%) | 94,036 |
| 20 Apr 2018 | INR | 177.25 | 177.95 | 173.75 | 174.2 | 174.2 | -3.25 (-1.83%) | 62,846 |
| 19 Apr 2018 | INR | 180 | 181 | 175.75 | 177.45 | 177.45 | -1.6 (-0.89%) | 71,486 |
| 18 Apr 2018 | INR | 181.55 | 183.15 | 178.25 | 179.05 | 179.05 | -1.5 (-0.83%) | 81,851 |
| 17 Apr 2018 | INR | 177.05 | 182.2 | 177.05 | 180.55 | 180.55 | +3.85 (+2.18%) | 264,768 |
| 16 Apr 2018 | INR | 177.5 | 179.5 | 176.25 | 176.7 | 176.7 | -2.35 (-1.31%) | 68,715 |
| 13 Apr 2018 | INR | 181 | 183.25 | 178.65 | 179.05 | 179.05 | -0.65 (-0.36%) | 116,865 |
| 12 Apr 2018 | INR | 179.25 | 183.6 | 177.25 | 179.7 | 179.7 | +1.6 (+0.90%) | 94,218 |
| 11 Apr 2018 | INR | 178.75 | 181.95 | 177 | 178.1 | 178.1 | -0.25 (-0.14%) | 525,815 |
| 10 Apr 2018 | INR | 182.8 | 183.3 | 178 | 178.35 | 178.35 | -3.6 (-1.98%) | 98,932 |
| 9 Apr 2018 | INR | 184 | 186.7 | 181 | 181.95 | 181.95 | -0.8 (-0.44%) | 145,442 |
| 6 Apr 2018 | INR | 177 | 185.95 | 176.7 | 182.75 | 182.75 | +6.45 (+3.66%) | 227,431 |
| 5 Apr 2018 | INR | 175 | 177 | 174.35 | 176.3 | 176.3 | +3.7 (+2.14%) | 56,741 |
| 4 Apr 2018 | INR | 174 | 177.55 | 171.7 | 172.6 | 172.6 | -0.2 (-0.12%) | 83,986 |
| 3 Apr 2018 | INR | 170.35 | 173.8 | 169.5 | 172.8 | 172.8 | +0.75 (+0.44%) | 69,645 |
| 2 Apr 2018 | INR | 167.9 | 173 | 167.45 | 172.05 | 172.05 | +5.7 (+3.43%) | 79,409 |
| 28 Mar 2018 | INR | 169.85 | 173.5 | 165.75 | 166.35 | 166.35 | -2.9 (-1.71%) | 153,550 |
| 27 Mar 2018 | INR | 169 | 172.5 | 167.3 | 169.25 | 169.25 | +3 (+1.80%) | 100,843 |
| 26 Mar 2018 | INR | 165.65 | 168 | 163.5 | 166.25 | 166.25 | +0.2 (+0.12%) | 362,931 |
| 23 Mar 2018 | INR | 169.8 | 169.8 | 164.5 | 166.05 | 166.05 | -5.3 (-3.09%) | 76,542 |
