| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 187.05 | 187.05 | 180.55 | 181.75 | 181.75 | -5.75 (-3.07%) | 24,734 |
| 7 May 2018 | INR | 189.9 | 190.1 | 186.65 | 187.5 | 187.5 | -1.05 (-0.56%) | 12,052 |
| 4 May 2018 | INR | 191.5 | 193.3 | 187.6 | 188.55 | 188.55 | -3.55 (-1.85%) | 13,974 |
| 3 May 2018 | INR | 195.65 | 196.95 | 190.4 | 192.1 | 192.1 | -3.85 (-1.96%) | 21,201 |
| 2 May 2018 | INR | 198.05 | 199 | 194 | 195.95 | 195.95 | -1.85 (-0.94%) | 20,989 |
| 30 Apr 2018 | INR | 200.1 | 201.4 | 197 | 197.8 | 197.8 | -2 (-1.00%) | 49,413 |
| 27 Apr 2018 | INR | 193.95 | 205 | 193.95 | 199.8 | 199.8 | +8.4 (+4.39%) | 131,876 |
| 26 Apr 2018 | INR | 186.25 | 194.1 | 186.25 | 191.4 | 191.4 | +5.15 (+2.77%) | 43,723 |
| 25 Apr 2018 | INR | 174.9 | 195.75 | 174.65 | 186.25 | 186.25 | +11.4 (+6.52%) | 137,693 |
| 24 Apr 2018 | INR | 174.1 | 181.2 | 174.05 | 174.85 | 174.85 | -0.15 (-0.09%) | 50,465 |
| 23 Apr 2018 | INR | 177.1 | 177.1 | 174 | 175 | 175 | -2.25 (-1.27%) | 8,302 |
| 20 Apr 2018 | INR | 178.5 | 182 | 176.25 | 177.25 | 177.25 | -1.5 (-0.84%) | 18,978 |
| 19 Apr 2018 | INR | 178.3 | 180.15 | 175.2 | 178.75 | 178.75 | -0.25 (-0.14%) | 19,088 |
| 18 Apr 2018 | INR | 182.8 | 183.05 | 178.3 | 179 | 179 | -1.55 (-0.86%) | 19,198 |
| 17 Apr 2018 | INR | 183.6 | 183.6 | 180 | 180.55 | 180.55 | -0.85 (-0.47%) | 12,487 |
| 16 Apr 2018 | INR | 181.6 | 184.05 | 180 | 181.4 | 181.4 | -2.25 (-1.23%) | 29,632 |
| 13 Apr 2018 | INR | 175.2 | 186.9 | 165.2 | 183.65 | 183.65 | +8.6 (+4.91%) | 120,582 |
| 12 Apr 2018 | INR | 173.5 | 178.4 | 170.85 | 175.05 | 175.05 | +1.75 (+1.01%) | 22,182 |
| 11 Apr 2018 | INR | 176.4 | 177.3 | 172.8 | 173.3 | 173.3 | -3.1 (-1.76%) | 43,976 |
| 10 Apr 2018 | INR | 175.45 | 177.9 | 174 | 176.4 | 176.4 | +4.2 (+2.44%) | 46,688 |
| 9 Apr 2018 | INR | 173.4 | 178.3 | 170.25 | 172.2 | 172.2 | -0.65 (-0.38%) | 56,846 |
| 6 Apr 2018 | INR | 166 | 177.65 | 164.15 | 172.85 | 172.85 | +4.1 (+2.43%) | 99,459 |
| 5 Apr 2018 | INR | 163.55 | 171.7 | 162 | 168.75 | 168.75 | +8.95 (+5.60%) | 39,866 |
| 4 Apr 2018 | INR | 163.75 | 163.75 | 158.55 | 159.8 | 159.8 | +0.5 (+0.31%) | 18,165 |
| 3 Apr 2018 | INR | 160.05 | 161.45 | 158 | 159.3 | 159.3 | -1.3 (-0.81%) | 16,116 |
| 2 Apr 2018 | INR | 156.2 | 162 | 156.2 | 160.6 | 160.6 | +4.35 (+2.78%) | 12,401 |
| 28 Mar 2018 | INR | 153.4 | 158.5 | 153.4 | 156.25 | 156.25 | -0.85 (-0.54%) | 9,438 |
| 27 Mar 2018 | INR | 158.7 | 160.45 | 156 | 157.1 | 157.1 | -0.1 (-0.06%) | 14,219 |
| 26 Mar 2018 | INR | 159.9 | 160.5 | 156 | 157.2 | 157.2 | -0.55 (-0.35%) | 15,998 |
| 23 Mar 2018 | INR | 153.05 | 160.45 | 152.15 | 157.75 | 157.75 | -1.1 (-0.69%) | 22,710 |
