| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 250.1 | 250.95 | 245.5 | 249.55 | 62.3875 | -0.1 (-0.04%) | 18,372 |
| 7 May 2018 | INR | 247 | 250.5 | 245.2 | 249.65 | 62.4125 | +2.85 (+1.15%) | 18,441 |
| 4 May 2018 | INR | 250.15 | 250.2 | 231 | 246.8 | 61.7 | +0.55 (+0.22%) | 25,246 |
| 3 May 2018 | INR | 248.5 | 248.5 | 244 | 246.25 | 61.5625 | -1.5 (-0.61%) | 21,215 |
| 2 May 2018 | INR | 250.1 | 250.85 | 245.9 | 247.75 | 61.9375 | -2.2 (-0.88%) | 18,812 |
| 30 Apr 2018 | INR | 250.2 | 250.9 | 246.2 | 249.95 | 62.4875 | 0.0 (0.0%) | 18,175 |
| 27 Apr 2018 | INR | 249.3 | 252.9 | 245.7 | 249.95 | 62.4875 | +0.9 (+0.36%) | 17,142 |
| 26 Apr 2018 | INR | 247.4 | 252 | 244 | 249.05 | 62.2625 | +2.4 (+0.97%) | 20,234 |
| 25 Apr 2018 | INR | 249.2 | 250.3 | 245.2 | 246.65 | 61.6625 | -2.2 (-0.88%) | 19,387 |
| 24 Apr 2018 | INR | 248 | 265 | 247 | 248.85 | 62.2125 | +1.8 (+0.73%) | 20,974 |
| 23 Apr 2018 | INR | 249.1 | 250.3 | 245.7 | 247.05 | 61.7625 | -1.6 (-0.64%) | 19,986 |
| 20 Apr 2018 | INR | 248.6 | 251 | 246.5 | 248.65 | 62.1625 | -0.7 (-0.28%) | 16,120 |
| 19 Apr 2018 | INR | 248.5 | 250.4 | 246.55 | 249.35 | 62.3375 | +0.8 (+0.32%) | 17,535 |
| 18 Apr 2018 | INR | 249.6 | 252.9 | 245.8 | 248.55 | 62.1375 | -1.75 (-0.70%) | 21,090 |
| 17 Apr 2018 | INR | 250.3 | 250.8 | 244.7 | 250.3 | 62.575 | +0.55 (+0.22%) | 19,169 |
| 16 Apr 2018 | INR | 246.8 | 250.3 | 244.2 | 249.75 | 62.4375 | +2.6 (+1.05%) | 16,948 |
| 13 Apr 2018 | INR | 247 | 248.8 | 245.3 | 247.15 | 61.7875 | -0.25 (-0.10%) | 15,718 |
| 12 Apr 2018 | INR | 249 | 249.1 | 246.1 | 247.4 | 61.85 | -1.65 (-0.66%) | 18,281 |
| 11 Apr 2018 | INR | 250 | 250.2 | 246.6 | 249.05 | 62.2625 | -1 (-0.40%) | 16,126 |
| 10 Apr 2018 | INR | 249.5 | 251.3 | 247 | 250.05 | 62.5125 | +0.4 (+0.16%) | 20,128 |
| 9 Apr 2018 | INR | 251 | 251.5 | 247.2 | 249.65 | 62.4125 | -1.3 (-0.52%) | 18,239 |
| 6 Apr 2018 | INR | 251.2 | 251.2 | 246.55 | 250.95 | 62.7375 | +0.25 (+0.10%) | 17,052 |
| 5 Apr 2018 | INR | 247.4 | 250.95 | 246.2 | 250.7 | 62.675 | +3.5 (+1.42%) | 16,585 |
| 4 Apr 2018 | INR | 248.8 | 249.4 | 245.8 | 247.2 | 61.8 | -2.1 (-0.84%) | 15,877 |
| 3 Apr 2018 | INR | 249.9 | 249.9 | 246.5 | 249.3 | 62.325 | -0.35 (-0.14%) | 14,991 |
| 2 Apr 2018 | INR | 247.85 | 250.95 | 244.3 | 249.65 | 62.4125 | -1.75 (-0.70%) | 14,475 |
| 28 Mar 2018 | INR | 250.8 | 254.5 | 249 | 251.4 | 62.85 | +0.05 (+0.02%) | 13,444 |
| 27 Mar 2018 | INR | 249.6 | 253.8 | 247.8 | 251.35 | 62.8375 | +1.05 (+0.42%) | 12,686 |
| 26 Mar 2018 | INR | 248.8 | 250.85 | 246.7 | 250.3 | 62.575 | +0.8 (+0.32%) | 12,139 |
| 23 Mar 2018 | INR | 249.1 | 249.5 | 247.1 | 249.5 | 62.375 | -0.2 (-0.08%) | 11,514 |
