| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 187.35 | 188.9 | 181.25 | 183.3 | 183.3 | -5.65 (-2.99%) | 580,575 |
| 7 May 2018 | INR | 193.05 | 194.9 | 187.55 | 188.95 | 188.95 | -3.9 (-2.02%) | 811,534 |
| 4 May 2018 | INR | 200.7 | 200.7 | 190.7 | 192.85 | 192.85 | -7 (-3.50%) | 593,687 |
| 3 May 2018 | INR | 194.5 | 202.3 | 190.1 | 199.85 | 199.85 | +7.2 (+3.74%) | 726,077 |
| 2 May 2018 | INR | 195.55 | 199.8 | 191.55 | 192.65 | 192.65 | -2.9 (-1.48%) | 352,783 |
| 30 Apr 2018 | INR | 203 | 203.85 | 194.55 | 195.55 | 195.55 | -7.75 (-3.81%) | 649,021 |
| 27 Apr 2018 | INR | 207.6 | 209.35 | 202.25 | 203.3 | 203.3 | -4.15 (-2.00%) | 489,527 |
| 26 Apr 2018 | INR | 201.4 | 208.85 | 199.1 | 207.45 | 207.45 | +5.6 (+2.77%) | 1,415,839 |
| 25 Apr 2018 | INR | 195 | 209 | 193.6 | 201.85 | 201.85 | +5.85 (+2.98%) | 1,731,823 |
| 24 Apr 2018 | INR | 198.8 | 201.9 | 191.1 | 196 | 196 | -0.85 (-0.43%) | 730,411 |
| 23 Apr 2018 | INR | 201.4 | 203.85 | 194.2 | 196.85 | 196.85 | -5 (-2.48%) | 851,267 |
| 20 Apr 2018 | INR | 189.2 | 208.8 | 185.75 | 201.85 | 201.85 | +11.45 (+6.01%) | 4,795,461 |
| 19 Apr 2018 | INR | 178 | 194.5 | 177.9 | 190.4 | 190.4 | +11.95 (+6.70%) | 2,770,185 |
| 18 Apr 2018 | INR | 178.3 | 180.4 | 174.5 | 178.45 | 178.45 | +0.45 (+0.25%) | 671,042 |
| 17 Apr 2018 | INR | 178.5 | 182.8 | 172.6 | 178 | 178 | -0.15 (-0.08%) | 1,782,133 |
| 16 Apr 2018 | INR | 183.25 | 184.55 | 176.2 | 178.15 | 178.15 | -8.3 (-4.45%) | 1,672,392 |
| 13 Apr 2018 | INR | 167 | 189.4 | 166.7 | 186.45 | 186.45 | +20.05 (+12.05%) | 5,574,837 |
| 12 Apr 2018 | INR | 167 | 167 | 165.65 | 166.4 | 166.4 | -0.6 (-0.36%) | 133,596 |
| 11 Apr 2018 | INR | 166.7 | 169.7 | 165 | 167 | 167 | +0.55 (+0.33%) | 347,476 |
| 10 Apr 2018 | INR | 166.7 | 166.9 | 164.55 | 166.45 | 166.45 | -0.25 (-0.15%) | 246,846 |
| 9 Apr 2018 | INR | 165.95 | 169 | 164.5 | 166.7 | 166.7 | +0.75 (+0.45%) | 362,518 |
| 6 Apr 2018 | INR | 165.45 | 166.5 | 162.5 | 165.95 | 165.95 | +0.9 (+0.55%) | 289,108 |
| 5 Apr 2018 | INR | 166 | 166.2 | 164.05 | 165.05 | 165.05 | +1.3 (+0.79%) | 248,193 |
| 4 Apr 2018 | INR | 166.6 | 167.7 | 163 | 163.75 | 163.75 | -1.85 (-1.12%) | 455,165 |
| 3 Apr 2018 | INR | 163 | 169.4 | 162.4 | 165.6 | 165.6 | +2.55 (+1.56%) | 587,936 |
| 2 Apr 2018 | INR | 162.1 | 165.65 | 162.1 | 163.05 | 163.05 | -1.6 (-0.97%) | 217,896 |
| 28 Mar 2018 | INR | 163.85 | 165.3 | 162.2 | 164.65 | 164.65 | -0.65 (-0.39%) | 380,785 |
| 27 Mar 2018 | INR | 163 | 165.95 | 162.35 | 165.3 | 165.3 | +3.35 (+2.07%) | 555,237 |
| 26 Mar 2018 | INR | 161.3 | 163.85 | 161 | 161.95 | 161.95 | -2.15 (-1.31%) | 2,806,734 |
| 23 Mar 2018 | INR | 166 | 170.8 | 160.65 | 164.1 | 164.1 | -5.95 (-3.50%) | 959,386 |
