| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 254 | 262 | 254 | 256.8 | 256.8 | +2.3 (+0.90%) | 25,923 |
| 7 May 2018 | INR | 253 | 255.85 | 249.25 | 254.5 | 254.5 | +6.35 (+2.56%) | 13,088 |
| 4 May 2018 | INR | 244.95 | 252 | 242.9 | 248.15 | 248.15 | +4.7 (+1.93%) | 9,554 |
| 3 May 2018 | INR | 247.1 | 252 | 240 | 243.45 | 243.45 | -6.4 (-2.56%) | 4,405 |
| 2 May 2018 | INR | 251 | 257.7 | 248.05 | 249.85 | 249.85 | -1.45 (-0.58%) | 18,459 |
| 30 Apr 2018 | INR | 238.6 | 260 | 235.5 | 251.3 | 251.3 | +12.45 (+5.21%) | 58,108 |
| 27 Apr 2018 | INR | 235 | 239.9 | 235 | 238.85 | 238.85 | +4.1 (+1.75%) | 3,370 |
| 26 Apr 2018 | INR | 236.05 | 239.45 | 231.1 | 234.75 | 234.75 | +0.6 (+0.26%) | 6,381 |
| 25 Apr 2018 | INR | 237 | 239.9 | 233.35 | 234.15 | 234.15 | -4 (-1.68%) | 3,176 |
| 24 Apr 2018 | INR | 239.1 | 242.9 | 236.45 | 238.15 | 238.15 | +1.8 (+0.76%) | 2,728 |
| 23 Apr 2018 | INR | 233.2 | 242.5 | 233 | 236.35 | 236.35 | +5.1 (+2.21%) | 8,103 |
| 20 Apr 2018 | INR | 233.15 | 238 | 230 | 231.25 | 231.25 | -1.2 (-0.52%) | 13,641 |
| 19 Apr 2018 | INR | 234.5 | 237.5 | 230 | 232.45 | 232.45 | -2.4 (-1.02%) | 4,950 |
| 18 Apr 2018 | INR | 235 | 238.9 | 232.25 | 234.85 | 234.85 | -1.95 (-0.82%) | 8,406 |
| 17 Apr 2018 | INR | 240 | 240 | 235 | 236.8 | 236.8 | -3.35 (-1.39%) | 2,628 |
| 16 Apr 2018 | INR | 239.95 | 244.9 | 239.3 | 240.15 | 240.15 | -3.9 (-1.60%) | 4,210 |
| 13 Apr 2018 | INR | 235 | 245.1 | 235 | 244.05 | 244.05 | +4.2 (+1.75%) | 10,723 |
| 12 Apr 2018 | INR | 241.95 | 241.95 | 237.5 | 239.85 | 239.85 | -1.95 (-0.81%) | 4,355 |
| 11 Apr 2018 | INR | 239.85 | 244.9 | 239.7 | 241.8 | 241.8 | +2.4 (+1.00%) | 10,670 |
| 10 Apr 2018 | INR | 239.95 | 247 | 237.5 | 239.4 | 239.4 | +0.45 (+0.19%) | 8,325 |
| 9 Apr 2018 | INR | 241.75 | 243 | 237 | 238.95 | 238.95 | -1.75 (-0.73%) | 8,337 |
| 6 Apr 2018 | INR | 235.55 | 242.9 | 235 | 240.7 | 240.7 | +6.2 (+2.64%) | 5,746 |
| 5 Apr 2018 | INR | 237.55 | 240 | 233.15 | 234.5 | 234.5 | +1.35 (+0.58%) | 5,470 |
| 4 Apr 2018 | INR | 235 | 239.45 | 231.25 | 233.15 | 233.15 | -1.5 (-0.64%) | 7,299 |
| 3 Apr 2018 | INR | 234.05 | 239 | 232 | 234.65 | 234.65 | -0.55 (-0.23%) | 1,240 |
| 2 Apr 2018 | INR | 232 | 238 | 230.05 | 235.2 | 235.2 | +3.5 (+1.51%) | 6,205 |
| 28 Mar 2018 | INR | 227.05 | 233.7 | 227.05 | 231.7 | 231.7 | +5.6 (+2.48%) | 3,742 |
| 27 Mar 2018 | INR | 226.05 | 231.5 | 225.3 | 226.1 | 226.1 | -2.5 (-1.09%) | 6,643 |
| 26 Mar 2018 | INR | 218 | 230.5 | 218 | 228.6 | 228.6 | +2.75 (+1.22%) | 7,193 |
| 23 Mar 2018 | INR | 226.55 | 229 | 221.8 | 225.85 | 225.85 | -2.75 (-1.20%) | 11,570 |
