| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 158.18 | 160.23 | 156.27 | 159.11 | 159.11 | +2.42 (+1.54%) | 3,323,250 |
| 7 May 2018 | INR | 156.44 | 157.01 | 154.41 | 156.69 | 156.69 | +1.71 (+1.10%) | 1,997,701 |
| 4 May 2018 | INR | 156.82 | 157.42 | 153.96 | 154.98 | 154.98 | -1.25 (-0.80%) | 2,567,497 |
| 3 May 2018 | INR | 155.19 | 156.78 | 153.14 | 156.23 | 156.23 | +1.95 (+1.26%) | 2,599,185 |
| 2 May 2018 | INR | 160.45 | 161 | 153.45 | 154.28 | 154.28 | -6.17 (-3.85%) | 5,640,037 |
| 30 Apr 2018 | INR | 156.97 | 161.17 | 156.27 | 160.45 | 160.45 | +3.39 (+2.16%) | 3,482,175 |
| 27 Apr 2018 | INR | 158.71 | 161.93 | 154.7 | 157.06 | 157.06 | -1.16 (-0.73%) | 4,034,345 |
| 26 Apr 2018 | INR | 158.9 | 159.45 | 156.97 | 158.22 | 158.22 | -0.15 (-0.09%) | 1,698,628 |
| 25 Apr 2018 | INR | 159.47 | 162.12 | 157.82 | 158.37 | 158.37 | -1.21 (-0.76%) | 3,675,033 |
| 24 Apr 2018 | INR | 160.98 | 162.08 | 158.07 | 159.58 | 159.58 | -1.48 (-0.92%) | 2,640,340 |
| 23 Apr 2018 | INR | 159.85 | 162.42 | 158.81 | 161.06 | 161.06 | +1.21 (+0.76%) | 3,303,278 |
| 20 Apr 2018 | INR | 163.64 | 164.02 | 159.02 | 159.85 | 159.85 | -3.46 (-2.12%) | 5,157,567 |
| 19 Apr 2018 | INR | 158.83 | 164.13 | 158.75 | 163.31 | 163.31 | +4.86 (+3.07%) | 6,178,069 |
| 18 Apr 2018 | INR | 158.9 | 160.3 | 157.18 | 158.45 | 158.45 | -0.13 (-0.08%) | 2,871,427 |
| 17 Apr 2018 | INR | 160.97 | 160.97 | 157.95 | 158.58 | 158.58 | -2.65 (-1.64%) | 4,747,100 |
| 16 Apr 2018 | INR | 154.43 | 161.91 | 153.98 | 161.23 | 161.23 | +5.72 (+3.68%) | 5,385,225 |
| 13 Apr 2018 | INR | 154.73 | 156.74 | 154.11 | 155.51 | 155.51 | +1.13 (+0.73%) | 2,250,254 |
| 12 Apr 2018 | INR | 154.43 | 157.46 | 153.41 | 154.38 | 154.38 | -0.7 (-0.45%) | 2,663,701 |
| 11 Apr 2018 | INR | 155.98 | 155.98 | 152.67 | 155.08 | 155.08 | +0.48 (+0.31%) | 2,080,272 |
| 10 Apr 2018 | INR | 155.23 | 156.44 | 153.45 | 154.6 | 154.6 | +0.24 (+0.16%) | 1,892,602 |
| 9 Apr 2018 | INR | 156.88 | 157.41 | 153.84 | 154.36 | 154.36 | -1.51 (-0.97%) | 2,760,985 |
| 6 Apr 2018 | INR | 154.91 | 156.63 | 153.54 | 155.87 | 155.87 | +0.72 (+0.46%) | 2,985,824 |
| 5 Apr 2018 | INR | 152.73 | 155.72 | 152.73 | 155.15 | 155.15 | +3.69 (+2.44%) | 2,130,590 |
| 4 Apr 2018 | INR | 153.18 | 155.51 | 149.94 | 151.46 | 151.46 | -1.29 (-0.84%) | 5,589,004 |
| 3 Apr 2018 | INR | 149.96 | 153.14 | 148.35 | 152.75 | 152.75 | +2.75 (+1.83%) | 3,121,712 |
| 2 Apr 2018 | INR | 147.03 | 150.55 | 143.98 | 150 | 150 | +4.94 (+3.41%) | 2,016,983 |
| 28 Mar 2018 | INR | 148.13 | 148.48 | 144.51 | 145.06 | 145.06 | -3.94 (-2.64%) | 5,128,097 |
| 27 Mar 2018 | INR | 148.43 | 149.96 | 146.97 | 149 | 149 | +2.39 (+1.63%) | 2,845,608 |
| 26 Mar 2018 | INR | 143.9 | 147.16 | 143.6 | 146.61 | 146.61 | +3.41 (+2.38%) | 3,122,401 |
| 23 Mar 2018 | INR | 141.65 | 144.09 | 140.61 | 143.2 | 143.2 | -2.01 (-1.38%) | 2,667,432 |
