| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 176.9 | 177 | 170 | 170 | 17 | -2.05 (-1.19%) | 150 |
| 7 May 2018 | INR | 160.1 | 172.2 | 160.1 | 172.05 | 17.205 | +8.05 (+4.91%) | 16,998 |
| 4 May 2018 | INR | 163 | 168 | 163 | 164 | 16.4 | -2.5 (-1.50%) | 120 |
| 3 May 2018 | INR | 166 | 166.5 | 166 | 166.5 | 16.65 | -2.75 (-1.62%) | 1,285 |
| 2 May 2018 | INR | 166 | 175 | 164.5 | 169.25 | 16.925 | -2.75 (-1.60%) | 1,344 |
| 30 Apr 2018 | INR | 179.9 | 184 | 166 | 172 | 17.2 | -1.15 (-0.66%) | 60,033 |
| 27 Apr 2018 | INR | 174 | 174 | 162 | 173.15 | 17.315 | -1.8 (-1.03%) | 512 |
| 26 Apr 2018 | INR | 176 | 177 | 168.05 | 174.95 | 17.495 | +0.7 (+0.40%) | 2,245 |
| 25 Apr 2018 | INR | 175 | 175.1 | 173 | 174.25 | 17.425 | +0.45 (+0.26%) | 5,067 |
| 24 Apr 2018 | INR | 173 | 174.05 | 173 | 173.8 | 17.38 | +0.8 (+0.46%) | 2,040 |
| 23 Apr 2018 | INR | 170 | 173 | 170 | 173 | 17.3 | +1.2 (+0.70%) | 1,188 |
| 20 Apr 2018 | INR | 170 | 173.95 | 168 | 171.8 | 17.18 | +1.9 (+1.12%) | 5,979 |
| 19 Apr 2018 | INR | 174 | 174 | 169.5 | 169.9 | 16.99 | -5.1 (-2.91%) | 2,767 |
| 18 Apr 2018 | INR | 171 | 175 | 170 | 175 | 17.5 | -0.05 (-0.03%) | 290 |
| 17 Apr 2018 | INR | 171.25 | 176.55 | 170 | 175.05 | 17.505 | -0.95 (-0.54%) | 4,214 |
| 16 Apr 2018 | INR | 171.25 | 176.05 | 171 | 176 | 17.6 | +1 (+0.57%) | 1,750 |
| 13 Apr 2018 | INR | 177 | 178.05 | 175 | 175 | 17.5 | -2.9 (-1.63%) | 1,102 |
| 12 Apr 2018 | INR | 174 | 177.9 | 171 | 177.9 | 17.79 | +1.9 (+1.08%) | 1,203 |
| 11 Apr 2018 | INR | 178.5 | 178.55 | 176 | 176 | 17.6 | -2 (-1.12%) | 1,206 |
| 10 Apr 2018 | INR | 179.95 | 179.95 | 178 | 178 | 17.8 | +3.05 (+1.74%) | 1,041 |
| 9 Apr 2018 | INR | 165 | 176 | 165 | 174.95 | 17.495 | -1.05 (-0.60%) | 972 |
| 6 Apr 2018 | INR | 177 | 177 | 174.8 | 176 | 17.6 | -1.05 (-0.59%) | 526 |
| 5 Apr 2018 | INR | 170 | 177.05 | 170 | 177.05 | 17.705 | +1.15 (+0.65%) | 1,204 |
| 4 Apr 2018 | INR | 168.5 | 177 | 168.5 | 175.9 | 17.59 | -1.15 (-0.65%) | 9,187 |
| 3 Apr 2018 | INR | 178.95 | 178.95 | 173 | 177.05 | 17.705 | -2.8 (-1.56%) | 2,563 |
| 2 Apr 2018 | INR | 170 | 179.85 | 170 | 179.85 | 17.985 | +2.85 (+1.61%) | 4,065 |
| 28 Mar 2018 | INR | 176.5 | 179 | 171 | 177 | 17.7 | -0.05 (-0.03%) | 2,402 |
| 27 Mar 2018 | INR | 177 | 177.05 | 170.5 | 177.05 | 17.705 | -0.15 (-0.08%) | 1,511 |
| 26 Mar 2018 | INR | 173.8 | 177.2 | 165 | 177.2 | 17.72 | +6.3 (+3.69%) | 51,410 |
| 23 Mar 2018 | INR | 168.8 | 175.5 | 164 | 170.9 | 17.09 | +0.9 (+0.53%) | 1,391 |
