| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 186.6 | 189.8 | 184.1 | 185.45 | 185.45 | -0.1 (-0.05%) | 843,355 |
| 7 May 2018 | INR | 179.75 | 188.05 | 179.5 | 185.55 | 185.55 | +6.45 (+3.60%) | 702,087 |
| 4 May 2018 | INR | 180.55 | 182.5 | 177 | 179.1 | 179.1 | -1.85 (-1.02%) | 480,081 |
| 3 May 2018 | INR | 179.1 | 183.35 | 176 | 180.95 | 180.95 | +0.05 (+0.03%) | 481,956 |
| 2 May 2018 | INR | 187.5 | 187.9 | 180.4 | 180.9 | 180.9 | -6 (-3.21%) | 400,809 |
| 30 Apr 2018 | INR | 184.5 | 189.9 | 182.9 | 186.9 | 186.9 | +3.7 (+2.02%) | 501,618 |
| 27 Apr 2018 | INR | 183.5 | 185.9 | 182 | 183.2 | 183.2 | +0.5 (+0.27%) | 503,834 |
| 26 Apr 2018 | INR | 182.2 | 185.5 | 179.7 | 182.7 | 182.7 | -1.2 (-0.65%) | 598,758 |
| 25 Apr 2018 | INR | 193.65 | 195.3 | 180.95 | 183.9 | 183.9 | -9.8 (-5.06%) | 1,290,554 |
| 24 Apr 2018 | INR | 194.75 | 204.25 | 192.7 | 193.7 | 193.7 | +0.3 (+0.16%) | 2,512,738 |
| 23 Apr 2018 | INR | 179.75 | 197.85 | 178.1 | 193.4 | 193.4 | +13.15 (+7.30%) | 3,112,533 |
| 20 Apr 2018 | INR | 173.6 | 182.9 | 173.5 | 180.25 | 180.25 | +6.05 (+3.47%) | 1,265,301 |
| 19 Apr 2018 | INR | 173.25 | 177.35 | 173.25 | 174.2 | 174.2 | +1.5 (+0.87%) | 495,774 |
| 18 Apr 2018 | INR | 173.4 | 175.75 | 171.25 | 172.7 | 172.7 | +0.35 (+0.20%) | 429,450 |
| 17 Apr 2018 | INR | 170.9 | 174.8 | 170.5 | 172.35 | 172.35 | +1.75 (+1.03%) | 281,641 |
| 16 Apr 2018 | INR | 172 | 172.8 | 169.2 | 170.6 | 170.6 | -2.8 (-1.61%) | 519,850 |
| 13 Apr 2018 | INR | 176.5 | 179.3 | 172.5 | 173.4 | 173.4 | -2.15 (-1.22%) | 841,329 |
| 12 Apr 2018 | INR | 175.4 | 177.25 | 172.65 | 175.55 | 175.55 | -0.1 (-0.06%) | 476,436 |
| 11 Apr 2018 | INR | 180 | 182 | 174.5 | 175.65 | 175.65 | -4 (-2.23%) | 589,978 |
| 10 Apr 2018 | INR | 181.4 | 182.9 | 177.1 | 179.65 | 179.65 | -1.5 (-0.83%) | 337,338 |
| 9 Apr 2018 | INR | 180 | 185.3 | 178.85 | 181.15 | 181.15 | +1.45 (+0.81%) | 839,281 |
| 6 Apr 2018 | INR | 176.45 | 183.3 | 174 | 179.7 | 179.7 | +3.4 (+1.93%) | 935,666 |
| 5 Apr 2018 | INR | 176 | 178.7 | 174.3 | 176.3 | 176.3 | +3.75 (+2.17%) | 365,830 |
| 4 Apr 2018 | INR | 176.8 | 181 | 172.1 | 172.55 | 172.55 | -3.5 (-1.99%) | 807,084 |
| 3 Apr 2018 | INR | 172 | 177.25 | 171 | 176.05 | 176.05 | +2.95 (+1.70%) | 563,546 |
| 2 Apr 2018 | INR | 169.85 | 174.8 | 168.5 | 173.1 | 173.1 | +5.45 (+3.25%) | 489,884 |
| 28 Mar 2018 | INR | 168.45 | 170.5 | 166.45 | 167.65 | 167.65 | -3.05 (-1.79%) | 336,572 |
| 27 Mar 2018 | INR | 170 | 172.5 | 169 | 170.7 | 170.7 | +1.95 (+1.16%) | 737,540 |
| 26 Mar 2018 | INR | 164.7 | 171.5 | 162.55 | 168.75 | 168.75 | +4.25 (+2.58%) | 704,779 |
| 23 Mar 2018 | INR | 164 | 167 | 161.35 | 164.5 | 164.5 | -3.9 (-2.32%) | 649,969 |
