| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 252 | 253.9 | 245 | 249.05 | 249.05 | +0.65 (+0.26%) | 22,375 |
| 7 May 2018 | INR | 247 | 253 | 242 | 248.4 | 248.4 | +3.7 (+1.51%) | 52,318 |
| 4 May 2018 | INR | 236.5 | 246.75 | 233.95 | 244.7 | 244.7 | +8.6 (+3.64%) | 54,554 |
| 3 May 2018 | INR | 232.95 | 237.35 | 230.4 | 236.1 | 236.1 | +1.3 (+0.55%) | 18,271 |
| 2 May 2018 | INR | 237.95 | 240.1 | 230 | 234.8 | 234.8 | -0.95 (-0.40%) | 33,783 |
| 30 Apr 2018 | INR | 234.8 | 236.15 | 232.45 | 235.75 | 235.75 | +3.4 (+1.46%) | 30,992 |
| 27 Apr 2018 | INR | 228.1 | 235 | 228.1 | 232.35 | 232.35 | +2.9 (+1.26%) | 27,283 |
| 26 Apr 2018 | INR | 230.45 | 231 | 225.85 | 229.45 | 229.45 | +1.2 (+0.53%) | 16,145 |
| 25 Apr 2018 | INR | 232.1 | 232.1 | 225.2 | 228.25 | 228.25 | -3.4 (-1.47%) | 13,307 |
| 24 Apr 2018 | INR | 230.2 | 233.35 | 230.2 | 231.65 | 231.65 | +0.45 (+0.19%) | 12,422 |
| 23 Apr 2018 | INR | 230 | 232.45 | 217.55 | 231.2 | 231.2 | +0.85 (+0.37%) | 35,972 |
| 20 Apr 2018 | INR | 230.45 | 231.4 | 226 | 230.35 | 230.35 | +1.7 (+0.74%) | 50,006 |
| 19 Apr 2018 | INR | 226 | 230 | 225.1 | 228.65 | 228.65 | +2 (+0.88%) | 31,029 |
| 18 Apr 2018 | INR | 224.05 | 228 | 224 | 226.65 | 226.65 | +2.45 (+1.09%) | 42,301 |
| 17 Apr 2018 | INR | 227.4 | 227.55 | 223.45 | 224.2 | 224.2 | -1.05 (-0.47%) | 18,323 |
| 16 Apr 2018 | INR | 230 | 230.5 | 222.1 | 225.25 | 225.25 | -6.9 (-2.97%) | 64,233 |
| 13 Apr 2018 | INR | 237.5 | 237.5 | 231.1 | 232.15 | 232.15 | -3.8 (-1.61%) | 20,916 |
| 12 Apr 2018 | INR | 244 | 244 | 233 | 235.95 | 235.95 | +0.75 (+0.32%) | 11,407 |
| 11 Apr 2018 | INR | 238.5 | 239.35 | 233.1 | 235.2 | 235.2 | -1.85 (-0.78%) | 21,814 |
| 10 Apr 2018 | INR | 241.7 | 243 | 234.5 | 237.05 | 237.05 | -0.15 (-0.06%) | 57,741 |
| 9 Apr 2018 | INR | 230.85 | 239 | 230.85 | 237.2 | 237.2 | +6.5 (+2.82%) | 1,815,904 |
| 6 Apr 2018 | INR | 232 | 233.55 | 229.5 | 230.7 | 230.7 | -3.3 (-1.41%) | 78,644 |
| 5 Apr 2018 | INR | 231 | 234.45 | 228.25 | 234 | 234 | +4.85 (+2.12%) | 25,760 |
| 4 Apr 2018 | INR | 230.4 | 234.9 | 228.1 | 229.15 | 229.15 | -2.05 (-0.89%) | 32,783 |
| 3 Apr 2018 | INR | 232.1 | 235 | 228.5 | 231.2 | 231.2 | -1.45 (-0.62%) | 46,982 |
| 2 Apr 2018 | INR | 236 | 237.6 | 231.3 | 232.65 | 232.65 | -3.9 (-1.65%) | 3,920 |
| 28 Mar 2018 | INR | 228 | 240 | 227 | 236.55 | 236.55 | +5.95 (+2.58%) | 25,942 |
| 27 Mar 2018 | INR | 237.5 | 237.55 | 226.8 | 230.6 | 230.6 | -3.4 (-1.45%) | 34,027 |
| 26 Mar 2018 | INR | 236.2 | 240.5 | 229.95 | 234 | 234 | -6.95 (-2.88%) | 27,864 |
| 23 Mar 2018 | INR | 237.45 | 242.5 | 226.55 | 240.95 | 240.95 | +2.95 (+1.24%) | 545,681 |
