| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 172.4 | 180 | 172.1 | 172.5 | 172.5 | -0.7 (-0.40%) | 16,136 |
| 7 May 2018 | INR | 176.45 | 185 | 172.95 | 173.2 | 173.2 | -5.8 (-3.24%) | 895 |
| 4 May 2018 | INR | 175 | 184.85 | 171.55 | 179 | 179 | +1.8 (+1.02%) | 210 |
| 3 May 2018 | INR | 178.5 | 178.5 | 177.2 | 177.2 | 177.2 | +0.05 (+0.03%) | 50 |
| 2 May 2018 | INR | 177.05 | 177.75 | 177 | 177.15 | 177.15 | -0.3 (-0.17%) | 195 |
| 30 Apr 2018 | INR | 179 | 180 | 176.35 | 177.45 | 177.45 | -4.5 (-2.47%) | 556 |
| 27 Apr 2018 | INR | 175.15 | 181.95 | 175.15 | 181.95 | 181.95 | +2.1 (+1.17%) | 175 |
| 26 Apr 2018 | INR | 186.6 | 186.6 | 178.15 | 179.85 | 179.85 | -5.1 (-2.76%) | 241 |
| 25 Apr 2018 | INR | 183.3 | 184.95 | 180.5 | 184.95 | 184.95 | -4.05 (-2.14%) | 229 |
| 24 Apr 2018 | INR | 184 | 189.6 | 183 | 189 | 189 | +4.5 (+2.44%) | 618 |
| 23 Apr 2018 | INR | 185 | 187.95 | 181.95 | 184.5 | 184.5 | +0.45 (+0.24%) | 127 |
| 20 Apr 2018 | INR | 185 | 189.65 | 182 | 184.05 | 184.05 | -3.95 (-2.10%) | 532 |
| 19 Apr 2018 | INR | 188 | 188 | 182.65 | 188 | 188 | -2 (-1.05%) | 201 |
| 18 Apr 2018 | INR | 189 | 192 | 189 | 190 | 190 | +2 (+1.06%) | 70 |
| 17 Apr 2018 | INR | 186 | 188 | 184.6 | 188 | 188 | +2.7 (+1.46%) | 277 |
| 16 Apr 2018 | INR | 190 | 190 | 181.6 | 185.3 | 185.3 | -6.15 (-3.21%) | 491 |
| 13 Apr 2018 | INR | 193 | 193 | 189 | 191.45 | 191.45 | -1.3 (-0.67%) | 1,084 |
| 12 Apr 2018 | INR | 191.9 | 194.95 | 189.4 | 192.75 | 192.75 | +0.6 (+0.31%) | 1,637 |
| 11 Apr 2018 | INR | 189.9 | 194 | 188.85 | 192.15 | 192.15 | +2.05 (+1.08%) | 1,211 |
| 10 Apr 2018 | INR | 187 | 192 | 187 | 190.1 | 190.1 | +2 (+1.06%) | 956 |
| 9 Apr 2018 | INR | 181.4 | 190 | 181 | 188.1 | 188.1 | +6.3 (+3.47%) | 1,098 |
| 6 Apr 2018 | INR | 182 | 182 | 180.55 | 181.8 | 181.8 | -0.2 (-0.11%) | 129 |
| 5 Apr 2018 | INR | 182 | 183.9 | 181.35 | 182 | 182 | +0.4 (+0.22%) | 398 |
| 4 Apr 2018 | INR | 185 | 187.35 | 181 | 181.6 | 181.6 | -4.7 (-2.52%) | 513 |
| 3 Apr 2018 | INR | 185 | 187.45 | 183.8 | 186.3 | 186.3 | -4.65 (-2.44%) | 430 |
| 2 Apr 2018 | INR | 192 | 192 | 183.55 | 190.95 | 190.95 | +2.75 (+1.46%) | 357 |
| 28 Mar 2018 | INR | 191.1 | 191.1 | 186 | 188.2 | 188.2 | -0.45 (-0.24%) | 1,645 |
| 27 Mar 2018 | INR | 183.9 | 190 | 181.5 | 188.65 | 188.65 | +9.2 (+5.13%) | 1,597 |
| 26 Mar 2018 | INR | 181 | 185.15 | 177.3 | 179.45 | 179.45 | -0.25 (-0.14%) | 2,370 |
| 23 Mar 2018 | INR | 180 | 182 | 176.4 | 179.7 | 179.7 | -1.25 (-0.69%) | 1,269 |
