| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 209.6 | 210 | 204.5 | 205.9 | 205.9 | -1.25 (-0.60%) | 95,104 |
| 7 May 2018 | INR | 204.8 | 210 | 204.8 | 207.15 | 207.15 | +2.1 (+1.02%) | 73,588 |
| 4 May 2018 | INR | 203 | 214.7 | 202.5 | 205.05 | 205.05 | +1.7 (+0.84%) | 149,288 |
| 3 May 2018 | INR | 199.5 | 206 | 199.3 | 203.35 | 203.35 | +3.2 (+1.60%) | 133,409 |
| 2 May 2018 | INR | 198.5 | 203.5 | 198.5 | 200.15 | 200.15 | +2.05 (+1.03%) | 158,214 |
| 30 Apr 2018 | INR | 201.5 | 202.3 | 197.5 | 198.1 | 198.1 | -2.55 (-1.27%) | 137,054 |
| 27 Apr 2018 | INR | 200.5 | 203.85 | 199.5 | 200.65 | 200.65 | -0.6 (-0.30%) | 62,076 |
| 26 Apr 2018 | INR | 202 | 204.2 | 200.5 | 201.25 | 201.25 | -1.2 (-0.59%) | 117,826 |
| 25 Apr 2018 | INR | 224.7 | 224.7 | 199.6 | 202.45 | 202.45 | 0.0 (0.0%) | 129,680 |
| 24 Apr 2018 | INR | 203.75 | 206.25 | 202 | 202.45 | 202.45 | -1.55 (-0.76%) | 76,221 |
| 23 Apr 2018 | INR | 201.25 | 206 | 201.2 | 204 | 204 | +3.5 (+1.75%) | 67,789 |
| 20 Apr 2018 | INR | 201.5 | 202.05 | 199 | 200.5 | 200.5 | -2.4 (-1.18%) | 84,528 |
| 19 Apr 2018 | INR | 201.25 | 203.45 | 200.7 | 202.9 | 202.9 | +3.35 (+1.68%) | 87,364 |
| 18 Apr 2018 | INR | 207 | 207 | 199.4 | 199.55 | 199.55 | -3.75 (-1.84%) | 162,078 |
| 17 Apr 2018 | INR | 203.25 | 204 | 202 | 203.3 | 203.3 | +1.25 (+0.62%) | 175,590 |
| 16 Apr 2018 | INR | 205 | 207.85 | 200.75 | 202.05 | 202.05 | -5.15 (-2.49%) | 78,683 |
| 13 Apr 2018 | INR | 201.75 | 210 | 201.45 | 207.2 | 207.2 | +5.7 (+2.83%) | 103,225 |
| 12 Apr 2018 | INR | 200.5 | 203.7 | 200.2 | 201.5 | 201.5 | +0.9 (+0.45%) | 79,785 |
| 11 Apr 2018 | INR | 203.5 | 204.25 | 199 | 200.6 | 200.6 | -3.9 (-1.91%) | 83,928 |
| 10 Apr 2018 | INR | 203.85 | 206 | 203 | 204.5 | 204.5 | +1.3 (+0.64%) | 77,972 |
| 9 Apr 2018 | INR | 204.3 | 207 | 203.05 | 203.2 | 203.2 | -1.05 (-0.51%) | 72,925 |
| 6 Apr 2018 | INR | 201.5 | 207.75 | 201.5 | 204.25 | 204.25 | +1.85 (+0.91%) | 84,286 |
| 5 Apr 2018 | INR | 202.5 | 205 | 201.35 | 202.4 | 202.4 | +2.3 (+1.15%) | 75,590 |
| 4 Apr 2018 | INR | 206.9 | 206.9 | 199 | 200.1 | 200.1 | +1.25 (+0.63%) | 76,219 |
| 3 Apr 2018 | INR | 196.75 | 200.65 | 196.4 | 198.85 | 198.85 | +0.6 (+0.30%) | 75,324 |
| 2 Apr 2018 | INR | 197.5 | 199.9 | 197.2 | 198.25 | 198.25 | +2.9 (+1.48%) | 63,355 |
| 28 Mar 2018 | INR | 197.5 | 199.6 | 193.5 | 195.35 | 195.35 | -4.3 (-2.15%) | 56,913 |
| 27 Mar 2018 | INR | 200.9 | 203.1 | 198.25 | 199.65 | 199.65 | +1.15 (+0.58%) | 82,504 |
| 26 Mar 2018 | INR | 196.3 | 204.1 | 195.15 | 198.5 | 198.5 | +0.6 (+0.30%) | 67,374 |
| 23 Mar 2018 | INR | 199.9 | 200 | 193.5 | 197.9 | 197.9 | -2.2 (-1.10%) | 18,690 |
