| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 233.65 | 237.1 | 231 | 231.35 | 231.35 | -3.1 (-1.32%) | 2,543 |
| 7 May 2018 | INR | 236 | 240.25 | 213 | 234.45 | 234.45 | -1.15 (-0.49%) | 3,853 |
| 4 May 2018 | INR | 237.8 | 241.9 | 230.55 | 235.6 | 235.6 | -3.2 (-1.34%) | 3,209 |
| 3 May 2018 | INR | 239.05 | 241.9 | 235 | 238.8 | 238.8 | -0.25 (-0.10%) | 5,831 |
| 2 May 2018 | INR | 233.15 | 258.6 | 233 | 239.05 | 239.05 | +6 (+2.57%) | 12,429 |
| 30 Apr 2018 | INR | 239.5 | 242.95 | 230.95 | 233.05 | 233.05 | -6.6 (-2.75%) | 7,199 |
| 27 Apr 2018 | INR | 243.25 | 249.95 | 235.1 | 239.65 | 239.65 | -5.65 (-2.30%) | 4,328 |
| 26 Apr 2018 | INR | 256 | 256.5 | 242.15 | 245.3 | 245.3 | -5.9 (-2.35%) | 8,147 |
| 25 Apr 2018 | INR | 256.05 | 263.15 | 240 | 251.2 | 251.2 | -5.55 (-2.16%) | 6,045 |
| 24 Apr 2018 | INR | 257.45 | 263 | 254.4 | 256.75 | 256.75 | -0.35 (-0.14%) | 5,072 |
| 23 Apr 2018 | INR | 268.7 | 269.7 | 254 | 257.1 | 257.1 | -8.2 (-3.09%) | 5,451 |
| 20 Apr 2018 | INR | 269.65 | 275.9 | 262 | 265.3 | 265.3 | -3.6 (-1.34%) | 5,195 |
| 19 Apr 2018 | INR | 269.35 | 280 | 265 | 268.9 | 268.9 | +3.85 (+1.45%) | 15,612 |
| 18 Apr 2018 | INR | 275.6 | 275.65 | 262.2 | 265.05 | 265.05 | -10.5 (-3.81%) | 23,620 |
| 17 Apr 2018 | INR | 273.2 | 283.7 | 268.5 | 275.55 | 275.55 | +4.85 (+1.79%) | 32,588 |
| 16 Apr 2018 | INR | 252 | 296.4 | 211.5 | 270.7 | 270.7 | +13.65 (+5.31%) | 59,014 |
| 13 Apr 2018 | INR | 276 | 276 | 255.7 | 257.05 | 257.05 | -13.6 (-5.02%) | 10,647 |
| 12 Apr 2018 | INR | 285.3 | 288 | 266.05 | 270.65 | 270.65 | -14.6 (-5.12%) | 10,762 |
| 11 Apr 2018 | INR | 293.05 | 295.45 | 283 | 285.25 | 285.25 | -7.8 (-2.66%) | 11,927 |
| 10 Apr 2018 | INR | 298.1 | 305.5 | 291 | 293.05 | 293.05 | -5.6 (-1.88%) | 7,536 |
| 9 Apr 2018 | INR | 295.3 | 309 | 291.2 | 298.65 | 298.65 | +7.2 (+2.47%) | 20,227 |
| 6 Apr 2018 | INR | 300 | 304.35 | 289.1 | 291.45 | 291.45 | -4.4 (-1.49%) | 9,011 |
| 5 Apr 2018 | INR | 295.5 | 305.5 | 285 | 295.85 | 295.85 | +16.5 (+5.91%) | 34,469 |
| 4 Apr 2018 | INR | 281 | 317.35 | 240 | 279.35 | 279.35 | +8.8 (+3.25%) | 151,030 |
| 3 Apr 2018 | INR | 219.9 | 270.95 | 219.9 | 270.55 | 270.55 | +44.75 (+19.82%) | 98,047 |
| 2 Apr 2018 | INR | 222.9 | 232 | 211.3 | 225.8 | 225.8 | +6.65 (+3.03%) | 17,493 |
| 28 Mar 2018 | INR | 220.15 | 226 | 213.4 | 219.15 | 219.15 | -1.7 (-0.77%) | 24,700 |
| 27 Mar 2018 | INR | 261 | 261 | 218.25 | 220.85 | 220.85 | +3.35 (+1.54%) | 13,361 |
| 26 Mar 2018 | INR | 221.4 | 229.2 | 210.5 | 217.5 | 217.5 | -5.25 (-2.36%) | 13,963 |
| 23 Mar 2018 | INR | 210.5 | 229.35 | 201 | 222.75 | 222.75 | +9.1 (+4.26%) | 35,189 |
