| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 210 | 214.75 | 207.1 | 210.35 | 210.35 | +2.05 (+0.98%) | 154,350 |
| 7 May 2018 | INR | 204.8 | 217.3 | 203 | 208.3 | 208.3 | +12 (+6.11%) | 578,714 |
| 4 May 2018 | INR | 196 | 198.55 | 193.05 | 196.3 | 196.3 | +1.2 (+0.62%) | 78,183 |
| 3 May 2018 | INR | 198.9 | 198.9 | 193.2 | 195.1 | 195.1 | -0.85 (-0.43%) | 93,791 |
| 2 May 2018 | INR | 199.7 | 207 | 192.3 | 195.95 | 195.95 | -2.5 (-1.26%) | 141,357 |
| 30 Apr 2018 | INR | 194 | 199.5 | 194 | 198.45 | 198.45 | +4.75 (+2.45%) | 112,926 |
| 27 Apr 2018 | INR | 190 | 195.9 | 190 | 193.7 | 193.7 | +4.85 (+2.57%) | 89,284 |
| 26 Apr 2018 | INR | 189.3 | 191.4 | 188.15 | 188.85 | 188.85 | -0.35 (-0.18%) | 26,342 |
| 25 Apr 2018 | INR | 191.05 | 192.2 | 187.5 | 189.2 | 189.2 | -1.85 (-0.97%) | 93,311 |
| 24 Apr 2018 | INR | 192.8 | 195 | 190.05 | 191.05 | 191.05 | -0.2 (-0.10%) | 114,241 |
| 23 Apr 2018 | INR | 185.15 | 194.5 | 185.15 | 191.25 | 191.25 | +4 (+2.14%) | 115,711 |
| 20 Apr 2018 | INR | 181.55 | 187.95 | 181.55 | 187.25 | 187.25 | +6.6 (+3.65%) | 105,220 |
| 19 Apr 2018 | INR | 179.95 | 184.95 | 177.25 | 180.65 | 180.65 | +1.65 (+0.92%) | 104,517 |
| 18 Apr 2018 | INR | 179 | 183 | 178 | 179 | 179 | -1.35 (-0.75%) | 115,480 |
| 17 Apr 2018 | INR | 171.1 | 182.7 | 170.15 | 180.35 | 180.35 | +7.9 (+4.58%) | 160,123 |
| 16 Apr 2018 | INR | 170.75 | 173.5 | 170.75 | 172.45 | 172.45 | -0.1 (-0.06%) | 45,120 |
| 13 Apr 2018 | INR | 169.05 | 176.9 | 169.05 | 172.55 | 172.55 | +2.2 (+1.29%) | 94,937 |
| 12 Apr 2018 | INR | 169 | 172.8 | 168.15 | 170.35 | 170.35 | +0.2 (+0.12%) | 52,454 |
| 11 Apr 2018 | INR | 170.2 | 172.5 | 168.3 | 170.15 | 170.15 | -1.85 (-1.08%) | 64,191 |
| 10 Apr 2018 | INR | 174 | 174.5 | 170.6 | 172 | 172 | -1.25 (-0.72%) | 97,694 |
| 9 Apr 2018 | INR | 172.2 | 175 | 171.5 | 173.25 | 173.25 | +2.4 (+1.40%) | 56,047 |
| 6 Apr 2018 | INR | 171 | 173.85 | 168.2 | 170.85 | 170.85 | +0.15 (+0.09%) | 67,650 |
| 5 Apr 2018 | INR | 169.45 | 172.7 | 169.4 | 170.7 | 170.7 | +4.85 (+2.92%) | 84,568 |
| 4 Apr 2018 | INR | 169.5 | 173.2 | 165 | 165.85 | 165.85 | -3 (-1.78%) | 123,189 |
| 3 Apr 2018 | INR | 166.05 | 170.45 | 166 | 168.85 | 168.85 | +2.15 (+1.29%) | 82,829 |
| 2 Apr 2018 | INR | 167.55 | 169 | 164.15 | 166.7 | 166.7 | +1.85 (+1.12%) | 63,016 |
| 28 Mar 2018 | INR | 166.65 | 166.65 | 161.4 | 164.85 | 164.85 | -0.45 (-0.27%) | 78,467 |
| 27 Mar 2018 | INR | 164.1 | 166.8 | 162.35 | 165.3 | 165.3 | +4 (+2.48%) | 100,123 |
| 26 Mar 2018 | INR | 168.5 | 168.5 | 157.8 | 161.3 | 161.3 | +1.25 (+0.78%) | 122,185 |
| 23 Mar 2018 | INR | 163.05 | 164.05 | 158.25 | 160.05 | 160.05 | -8.05 (-4.79%) | 164,616 |
