| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 190 | 204.9 | 187.6 | 194.15 | 7.766 | +5.55 (+2.94%) | 41,430 |
| 7 May 2018 | INR | 180 | 208.5 | 179.15 | 188.6 | 7.544 | +8.95 (+4.98%) | 29,817 |
| 4 May 2018 | INR | 176.75 | 182 | 176.75 | 179.65 | 7.186 | -0.9 (-0.50%) | 5,448 |
| 3 May 2018 | INR | 185.15 | 185.75 | 177 | 180.55 | 7.222 | -6.7 (-3.58%) | 11,897 |
| 2 May 2018 | INR | 185.5 | 188.85 | 185.5 | 187.25 | 7.49 | +0.3 (+0.16%) | 19,951 |
| 30 Apr 2018 | INR | 185.85 | 190.25 | 183.3 | 186.95 | 7.478 | -0.3 (-0.16%) | 11,843 |
| 27 Apr 2018 | INR | 187.8 | 188.1 | 186.7 | 187.25 | 7.49 | -2.45 (-1.29%) | 3,169 |
| 26 Apr 2018 | INR | 187 | 194 | 186.55 | 189.7 | 7.588 | +0.65 (+0.34%) | 12,344 |
| 25 Apr 2018 | INR | 188 | 190.2 | 185 | 189.05 | 7.562 | -1.25 (-0.66%) | 8,626 |
| 24 Apr 2018 | INR | 186.4 | 191.3 | 185.6 | 190.3 | 7.612 | +2.45 (+1.30%) | 19,336 |
| 23 Apr 2018 | INR | 187.9 | 190.25 | 187 | 187.85 | 7.514 | +0.05 (+0.03%) | 16,213 |
| 20 Apr 2018 | INR | 184 | 193.7 | 180.5 | 187.8 | 7.512 | +2.65 (+1.43%) | 83,392 |
| 19 Apr 2018 | INR | 187 | 187 | 184.75 | 185.15 | 7.406 | -1.3 (-0.70%) | 14,705 |
| 18 Apr 2018 | INR | 188.1 | 189.4 | 185.05 | 186.45 | 7.458 | -0.35 (-0.19%) | 47,820 |
| 17 Apr 2018 | INR | 186 | 189.4 | 185 | 186.8 | 7.472 | +2.05 (+1.11%) | 119,684 |
| 16 Apr 2018 | INR | 183.9 | 188.95 | 180 | 184.75 | 7.39 | +1.35 (+0.74%) | 96,535 |
| 13 Apr 2018 | INR | 177.9 | 184.2 | 176 | 183.4 | 7.336 | +7.9 (+4.50%) | 37,122 |
| 12 Apr 2018 | INR | 165.15 | 175.5 | 164.45 | 175.5 | 7.02 | +8.35 (+5.00%) | 16,095 |
| 11 Apr 2018 | INR | 164 | 171.85 | 163.8 | 167.15 | 6.686 | -2.5 (-1.47%) | 6,631 |
| 10 Apr 2018 | INR | 170.8 | 170.85 | 163.6 | 169.65 | 6.786 | +1.85 (+1.10%) | 12,061 |
| 9 Apr 2018 | INR | 165 | 168.9 | 158.1 | 167.8 | 6.712 | +2.55 (+1.54%) | 19,254 |
| 6 Apr 2018 | INR | 171.9 | 171.9 | 156.95 | 165.25 | 6.61 | +0.05 (+0.03%) | 46,242 |
| 5 Apr 2018 | INR | 165.2 | 165.2 | 160 | 165.2 | 6.608 | +7.85 (+4.99%) | 22,368 |
| 4 Apr 2018 | INR | 157.35 | 157.35 | 157.35 | 157.35 | 6.294 | +7.45 (+4.97%) | 3,063 |
| 3 Apr 2018 | INR | 147.8 | 149.9 | 144 | 149.9 | 5.996 | +7.1 (+4.97%) | 10,633 |
| 2 Apr 2018 | INR | 136 | 142.8 | 136 | 142.8 | 5.712 | 0.0 (0.0%) | 254,041 |
