| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 217.095 | 220.995 | 217.005 | 219.405 | 146.27 | +1.86 (+0.85%) | 77,703 |
| 7 May 2018 | INR | 217.995 | 219.405 | 215.595 | 217.545 | 145.03 | -0.105 (-0.05%) | 64,009 |
| 4 May 2018 | INR | 218.55 | 220.005 | 216 | 217.65 | 145.1 | -1.35 (-0.62%) | 54,645 |
| 3 May 2018 | INR | 220.65 | 221.25 | 216.495 | 219 | 146 | -1.605 (-0.73%) | 52,222 |
| 2 May 2018 | INR | 220.395 | 222 | 219.195 | 220.605 | 147.07 | +0.36 (+0.16%) | 71,424 |
| 30 Apr 2018 | INR | 220.005 | 222.945 | 219.795 | 220.245 | 146.83 | +1.29 (+0.59%) | 92,032 |
| 27 Apr 2018 | INR | 217.095 | 222 | 217.095 | 218.955 | 145.97 | +2.46 (+1.14%) | 114,418 |
| 26 Apr 2018 | INR | 218.955 | 220.845 | 215.1 | 216.495 | 144.33 | -2.16 (-0.99%) | 125,380 |
| 25 Apr 2018 | INR | 218.895 | 224.805 | 217.605 | 218.655 | 145.77 | -0.24 (-0.11%) | 120,712 |
| 24 Apr 2018 | INR | 220.845 | 221.895 | 217.995 | 218.895 | 145.93 | -0.255 (-0.12%) | 76,630 |
| 23 Apr 2018 | INR | 220.005 | 222.495 | 218.55 | 219.15 | 146.1 | -0.795 (-0.36%) | 66,912 |
| 20 Apr 2018 | INR | 220.8 | 222 | 219.495 | 219.945 | 146.63 | -0.855 (-0.39%) | 60,379 |
| 19 Apr 2018 | INR | 222.6 | 224.55 | 220.005 | 220.8 | 147.2 | -1.695 (-0.76%) | 86,530 |
| 18 Apr 2018 | INR | 223.005 | 224.595 | 222.195 | 222.495 | 148.33 | -0.21 (-0.09%) | 64,743 |
| 17 Apr 2018 | INR | 224.205 | 225.495 | 221.505 | 222.705 | 148.47 | +0.06 (+0.03%) | 73,474 |
| 16 Apr 2018 | INR | 222 | 224.85 | 221.955 | 222.645 | 148.43 | -0.51 (-0.23%) | 41,898 |
| 13 Apr 2018 | INR | 224.595 | 225.645 | 222.255 | 223.155 | 148.77 | -1.5 (-0.67%) | 69,312 |
| 12 Apr 2018 | INR | 225.105 | 227.655 | 223.2 | 224.655 | 149.77 | -0.45 (-0.20%) | 55,945 |
| 11 Apr 2018 | INR | 225.645 | 226.005 | 223.5 | 225.105 | 150.07 | -0.09 (-0.04%) | 38,863 |
| 10 Apr 2018 | INR | 224.595 | 227.505 | 223.005 | 225.195 | 150.13 | +1.65 (+0.74%) | 71,653 |
| 9 Apr 2018 | INR | 222.705 | 226.005 | 220.995 | 223.545 | 149.03 | +0.84 (+0.38%) | 92,841 |
| 6 Apr 2018 | INR | 223.455 | 223.605 | 221.1 | 222.705 | 148.47 | -1.14 (-0.51%) | 38,332 |
| 5 Apr 2018 | INR | 222.195 | 224.655 | 221.895 | 223.845 | 149.23 | +5.1 (+2.33%) | 85,474 |
| 4 Apr 2018 | INR | 222.405 | 223.995 | 218.1 | 218.745 | 145.83 | -2.205 (-1.00%) | 102,150 |
| 3 Apr 2018 | INR | 219.105 | 224.055 | 219.105 | 220.95 | 147.3 | +0.195 (+0.09%) | 107,176 |
| 2 Apr 2018 | INR | 219.6 | 221.745 | 217.005 | 220.755 | 147.17 | +3.855 (+1.78%) | 68,395 |
| 28 Mar 2018 | INR | 215.1 | 220.005 | 213 | 216.9 | 144.6 | +1.2 (+0.56%) | 116,806 |
| 27 Mar 2018 | INR | 214.95 | 218.445 | 213.495 | 215.7 | 143.8 | +3 (+1.41%) | 135,676 |
| 26 Mar 2018 | INR | 214.95 | 217.395 | 211.995 | 212.7 | 141.8 | -1.5 (-0.70%) | 219,931 |
| 23 Mar 2018 | INR | 211.995 | 218.4 | 211.005 | 214.2 | 142.8 | -2.805 (-1.29%) | 182,232 |
