| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 178 | 190.7 | 176 | 187.45 | 187.45 | +9.55 (+5.37%) | 172,054 |
| 7 May 2018 | INR | 172.55 | 179.3 | 172.55 | 177.9 | 177.9 | +5.65 (+3.28%) | 53,637 |
| 4 May 2018 | INR | 166 | 175.9 | 166 | 172.25 | 172.25 | +6.2 (+3.73%) | 75,557 |
| 3 May 2018 | INR | 167 | 168.3 | 165 | 166.05 | 166.05 | -0.8 (-0.48%) | 11,588 |
| 2 May 2018 | INR | 170 | 170.8 | 166.1 | 166.85 | 166.85 | -2.8 (-1.65%) | 9,947 |
| 30 Apr 2018 | INR | 170.8 | 171.1 | 168.5 | 169.65 | 169.65 | -1.15 (-0.67%) | 12,571 |
| 27 Apr 2018 | INR | 169.9 | 171.25 | 165 | 170.8 | 170.8 | +4.6 (+2.77%) | 30,270 |
| 26 Apr 2018 | INR | 168.35 | 168.35 | 165.25 | 166.2 | 166.2 | -1.9 (-1.13%) | 8,866 |
| 25 Apr 2018 | INR | 166 | 171 | 166 | 168.1 | 168.1 | -2 (-1.18%) | 14,880 |
| 24 Apr 2018 | INR | 165.85 | 171.7 | 165.75 | 170.1 | 170.1 | +4 (+2.41%) | 19,975 |
| 23 Apr 2018 | INR | 166.05 | 167.75 | 165 | 166.1 | 166.1 | +0.4 (+0.24%) | 12,473 |
| 20 Apr 2018 | INR | 167 | 170 | 165 | 165.7 | 165.7 | -3.75 (-2.21%) | 8,881 |
| 19 Apr 2018 | INR | 165.1 | 170.85 | 164.5 | 169.45 | 169.45 | +5.25 (+3.20%) | 19,233 |
| 18 Apr 2018 | INR | 167.6 | 167.9 | 163.35 | 164.2 | 164.2 | -2.45 (-1.47%) | 14,439 |
| 17 Apr 2018 | INR | 169 | 169.75 | 164.65 | 166.65 | 166.65 | -1.35 (-0.80%) | 20,880 |
| 16 Apr 2018 | INR | 167 | 168.85 | 161 | 168 | 168 | +0.5 (+0.30%) | 23,441 |
| 13 Apr 2018 | INR | 169.5 | 171 | 166.65 | 167.5 | 167.5 | -1 (-0.59%) | 17,627 |
| 12 Apr 2018 | INR | 172 | 173.6 | 167.6 | 168.5 | 168.5 | -2.8 (-1.63%) | 19,648 |
| 11 Apr 2018 | INR | 174.85 | 174.85 | 170 | 171.3 | 171.3 | 0.0 (0.0%) | 13,823 |
| 10 Apr 2018 | INR | 173 | 173.6 | 171 | 171.3 | 171.3 | -1.2 (-0.70%) | 13,053 |
| 9 Apr 2018 | INR | 176 | 178 | 172 | 172.5 | 172.5 | -1.8 (-1.03%) | 20,745 |
| 6 Apr 2018 | INR | 174 | 175.15 | 171.05 | 174.3 | 174.3 | +0.3 (+0.17%) | 24,326 |
| 5 Apr 2018 | INR | 170.05 | 175 | 170 | 174 | 174 | +4.3 (+2.53%) | 758,285 |
| 4 Apr 2018 | INR | 169 | 172.05 | 168.2 | 169.7 | 169.7 | +1.2 (+0.71%) | 45,790 |
| 3 Apr 2018 | INR | 167 | 170 | 166.7 | 168.5 | 168.5 | +1.3 (+0.78%) | 14,147 |
| 2 Apr 2018 | INR | 170 | 171.45 | 166 | 167.2 | 167.2 | 0.0 (0.0%) | 15,566 |
| 28 Mar 2018 | INR | 165 | 170.3 | 164.55 | 167.2 | 167.2 | +2.85 (+1.73%) | 66,760 |
| 27 Mar 2018 | INR | 170 | 170.25 | 162.8 | 164.35 | 164.35 | -3.55 (-2.11%) | 41,420 |
| 26 Mar 2018 | INR | 171 | 174 | 166.3 | 167.9 | 167.9 | -1.35 (-0.80%) | 38,492 |
| 23 Mar 2018 | INR | 165 | 172.55 | 161.6 | 169.25 | 169.25 | -0.4 (-0.24%) | 79,436 |
