| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 205 | 205 | 196 | 198.55 | 39.71 | +1.35 (+0.68%) | 7,281 |
| 7 May 2018 | INR | 188.75 | 197.55 | 188.4 | 197.2 | 39.44 | +9.05 (+4.81%) | 12,895 |
| 4 May 2018 | INR | 199.5 | 199.75 | 184.5 | 188.15 | 37.63 | -2.1 (-1.10%) | 44,261 |
| 3 May 2018 | INR | 183 | 191.55 | 183 | 190.25 | 38.05 | +7.8 (+4.28%) | 11,459 |
| 2 May 2018 | INR | 176 | 182.45 | 175.5 | 182.45 | 36.49 | +8.65 (+4.98%) | 14,994 |
| 30 Apr 2018 | INR | 176.5 | 177 | 173.8 | 173.8 | 34.76 | -0.8 (-0.46%) | 5,675 |
| 27 Apr 2018 | INR | 178 | 178 | 174 | 174.6 | 34.92 | -0.45 (-0.26%) | 5,356 |
| 26 Apr 2018 | INR | 180 | 182.4 | 174 | 175.05 | 35.01 | -2.5 (-1.41%) | 35,413 |
| 25 Apr 2018 | INR | 178 | 183 | 177.25 | 177.55 | 35.51 | -0.3 (-0.17%) | 1,841 |
| 24 Apr 2018 | INR | 179 | 180 | 176.9 | 177.85 | 35.57 | +1.85 (+1.05%) | 8,235 |
| 23 Apr 2018 | INR | 180 | 180 | 175.15 | 176 | 35.2 | -0.55 (-0.31%) | 6,984 |
| 20 Apr 2018 | INR | 177.4 | 179 | 175 | 176.55 | 35.31 | -0.85 (-0.48%) | 11,159 |
| 19 Apr 2018 | INR | 179.5 | 179.5 | 177.4 | 177.4 | 35.48 | -2.6 (-1.44%) | 3,261 |
| 18 Apr 2018 | INR | 180 | 180 | 171.1 | 180 | 36 | 0.0 (0.0%) | 1,823 |
| 17 Apr 2018 | INR | 181.7 | 182.45 | 176 | 180 | 36 | -2.1 (-1.15%) | 4,405 |
| 16 Apr 2018 | INR | 183.5 | 185 | 181 | 182.1 | 36.42 | -1.45 (-0.79%) | 3,633 |
| 13 Apr 2018 | INR | 186 | 186 | 179.75 | 183.55 | 36.71 | -2.15 (-1.16%) | 1,211 |
| 12 Apr 2018 | INR | 181 | 186 | 180.65 | 185.7 | 37.14 | +5.05 (+2.80%) | 12,735 |
| 11 Apr 2018 | INR | 184.1 | 187.4 | 180.5 | 180.65 | 36.13 | -3.45 (-1.87%) | 6,011 |
| 10 Apr 2018 | INR | 189 | 189 | 182 | 184.1 | 36.82 | -4.9 (-2.59%) | 8,905 |
| 9 Apr 2018 | INR | 188.75 | 189 | 184 | 189 | 37.8 | +0.3 (+0.16%) | 5,713 |
| 6 Apr 2018 | INR | 180.5 | 189 | 180 | 188.7 | 37.74 | +8.35 (+4.63%) | 19,914 |
| 5 Apr 2018 | INR | 184 | 188.5 | 180.35 | 180.35 | 36.07 | -3.65 (-1.98%) | 5,266 |
| 4 Apr 2018 | INR | 188.5 | 190 | 182 | 184 | 36.8 | -4 (-2.13%) | 4,831 |
| 3 Apr 2018 | INR | 190 | 195 | 188 | 188 | 37.6 | -1 (-0.53%) | 11,720 |
| 2 Apr 2018 | INR | 190 | 190 | 185.65 | 189 | 37.8 | +2.05 (+1.10%) | 8,338 |
| 28 Mar 2018 | INR | 185.5 | 187 | 185 | 186.95 | 37.39 | +1.9 (+1.03%) | 6,388 |
| 27 Mar 2018 | INR | 187 | 189 | 184 | 185.05 | 37.01 | +0.9 (+0.49%) | 4,715 |
| 26 Mar 2018 | INR | 185.1 | 188.3 | 184 | 184.15 | 36.83 | -0.85 (-0.46%) | 10,457 |
| 23 Mar 2018 | INR | 186.05 | 186.05 | 178 | 185 | 37 | -1.05 (-0.56%) | 10,788 |
