| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 239.85 | 239.85 | 232.4 | 237.5 | 237.5 | +1.15 (+0.49%) | 308,920 |
| 8 May 2018 | INR | 232.25 | 239.8 | 232.25 | 236.35 | 236.35 | +4.05 (+1.74%) | 287,225 |
| 7 May 2018 | INR | 230.5 | 234.8 | 226.1 | 232.3 | 232.3 | +1.75 (+0.76%) | 342,665 |
| 4 May 2018 | INR | 233.05 | 236.4 | 227.8 | 230.55 | 230.55 | -2.45 (-1.05%) | 340,320 |
| 3 May 2018 | INR | 237 | 237.1 | 231.1 | 233 | 233 | -3.15 (-1.33%) | 363,960 |
| 2 May 2018 | INR | 241.6 | 243.55 | 235.05 | 236.15 | 236.15 | -6.4 (-2.64%) | 391,365 |
| 30 Apr 2018 | INR | 241.9 | 247.9 | 236.75 | 242.55 | 242.55 | +3.55 (+1.49%) | 1,191,075 |
| 27 Apr 2018 | INR | 233.8 | 241.95 | 233 | 239 | 239 | +7.05 (+3.04%) | 497,270 |
| 26 Apr 2018 | INR | 236.75 | 239 | 230.5 | 231.95 | 231.95 | -3.85 (-1.63%) | 526,785 |
| 25 Apr 2018 | INR | 242 | 243.05 | 234.6 | 235.8 | 235.8 | -6.3 (-2.60%) | 344,480 |
| 24 Apr 2018 | INR | 240.85 | 245 | 239.95 | 242.1 | 242.1 | +2.15 (+0.90%) | 846,485 |
| 23 Apr 2018 | INR | 239.95 | 246.9 | 238.5 | 239.95 | 239.95 | -0.45 (-0.19%) | 1,173,360 |
| 20 Apr 2018 | INR | 240.4 | 242 | 235.5 | 240.4 | 240.4 | 0.0 (0.0%) | 640,565 |
| 19 Apr 2018 | INR | 245.4 | 245.4 | 235.5 | 240.4 | 240.4 | -1.5 (-0.62%) | 580,200 |
| 18 Apr 2018 | INR | 245.8 | 249 | 240.3 | 241.9 | 241.9 | -1.65 (-0.68%) | 1,581,305 |
| 17 Apr 2018 | INR | 239 | 245.65 | 234.15 | 243.55 | 243.55 | +5.1 (+2.14%) | 1,082,645 |
| 16 Apr 2018 | INR | 228 | 240.4 | 226.7 | 238.45 | 238.45 | +4.6 (+1.97%) | 1,162,740 |
| 13 Apr 2018 | INR | 235.8 | 237.45 | 231.05 | 233.85 | 233.85 | -1.75 (-0.74%) | 719,850 |
| 12 Apr 2018 | INR | 221.3 | 242.5 | 220 | 235.6 | 235.6 | +13.3 (+5.98%) | 3,156,115 |
| 11 Apr 2018 | INR | 221.7 | 224.85 | 220 | 222.3 | 222.3 | +0.6 (+0.27%) | 500,860 |
| 10 Apr 2018 | INR | 227.4 | 227.8 | 220.9 | 221.7 | 221.7 | -4.25 (-1.88%) | 1,454,040 |
| 9 Apr 2018 | INR | 220.2 | 229.7 | 220.2 | 225.95 | 225.95 | +5.9 (+2.68%) | 1,539,080 |
| 6 Apr 2018 | INR | 215.55 | 223.8 | 212.6 | 220.05 | 220.05 | +5.1 (+2.37%) | 1,375,955 |
| 5 Apr 2018 | INR | 224 | 230.7 | 213.9 | 214.95 | 214.95 | -5.7 (-2.58%) | 3,291,190 |
| 4 Apr 2018 | INR | 240 | 249 | 218.9 | 220.65 | 220.65 | -18.75 (-7.83%) | 3,977,225 |
| 3 Apr 2018 | INR | 221.55 | 242.5 | 216.6 | 239.4 | 239.4 | +15 (+6.68%) | 2,438,690 |
| 2 Apr 2018 | INR | 205 | 229.4 | 203.4 | 224.4 | 224.4 | +21.8 (+10.76%) | 1,625,825 |
| 28 Mar 2018 | INR | 201.3 | 205.95 | 199.5 | 202.6 | 202.6 | +0.25 (+0.12%) | 484,325 |
| 27 Mar 2018 | INR | 203.1 | 207.9 | 201.45 | 202.35 | 202.35 | +0.8 (+0.40%) | 603,120 |
| 26 Mar 2018 | INR | 198.4 | 207 | 191.7 | 201.55 | 201.55 | +6.05 (+3.09%) | 1,368,055 |
