| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 166.95 | 166.95 | 155.35 | 157.2 | 31.44 | -6.95 (-4.23%) | 6,608 |
| 4 May 2018 | INR | 165 | 165 | 162 | 164.15 | 32.83 | +0.25 (+0.15%) | 3,507 |
| 3 May 2018 | INR | 163.6 | 165 | 160.5 | 163.9 | 32.78 | -0.1 (-0.06%) | 3,870 |
| 2 May 2018 | INR | 166.95 | 166.95 | 160.6 | 164 | 32.8 | +0.05 (+0.03%) | 4,758 |
| 30 Apr 2018 | INR | 164.85 | 164.85 | 160.5 | 163.95 | 32.79 | +3.75 (+2.34%) | 5,073 |
| 27 Apr 2018 | INR | 164 | 164 | 160.2 | 160.2 | 32.04 | -2.8 (-1.72%) | 5,745 |
| 26 Apr 2018 | INR | 164 | 164 | 160.3 | 163 | 32.6 | +2.75 (+1.72%) | 4,073 |
| 25 Apr 2018 | INR | 162 | 164 | 159 | 160.25 | 32.05 | -1.75 (-1.08%) | 4,582 |
| 24 Apr 2018 | INR | 163 | 165 | 156.1 | 162 | 32.4 | -0.2 (-0.12%) | 4,556 |
| 23 Apr 2018 | INR | 164.95 | 164.95 | 162.2 | 162.2 | 32.44 | +0.75 (+0.46%) | 4,346 |
| 20 Apr 2018 | INR | 161.25 | 161.5 | 157.05 | 161.45 | 32.29 | +0.15 (+0.09%) | 3,061 |
| 19 Apr 2018 | INR | 165 | 165 | 157.1 | 161.3 | 32.26 | -1.35 (-0.83%) | 3,183 |
| 18 Apr 2018 | INR | 165 | 165 | 156 | 162.65 | 32.53 | +3.65 (+2.30%) | 4,703 |
| 17 Apr 2018 | INR | 158.35 | 162.2 | 153 | 159 | 31.8 | +0.65 (+0.41%) | 5,594 |
| 16 Apr 2018 | INR | 159.05 | 160 | 152.7 | 158.35 | 31.67 | +3.1 (+2.00%) | 4,205 |
| 13 Apr 2018 | INR | 158.5 | 158.5 | 155.25 | 155.25 | 31.05 | -4 (-2.51%) | 3,106 |
| 12 Apr 2018 | INR | 157 | 159.95 | 153.25 | 159.25 | 31.85 | +6 (+3.92%) | 3,983 |
| 11 Apr 2018 | INR | 159.95 | 159.95 | 152.45 | 153.25 | 30.65 | -4.55 (-2.88%) | 3,149 |
| 10 Apr 2018 | INR | 159.95 | 159.95 | 156 | 157.8 | 31.56 | -1.2 (-0.75%) | 3,166 |
| 9 Apr 2018 | INR | 159.7 | 160 | 155.15 | 159 | 31.8 | +8.6 (+5.72%) | 4,479 |
| 6 Apr 2018 | INR | 159.8 | 159.8 | 150.2 | 150.4 | 30.08 | -1.65 (-1.09%) | 4,016 |
| 5 Apr 2018 | INR | 159.95 | 159.95 | 150.2 | 152.05 | 30.41 | -4.6 (-2.94%) | 5,799 |
| 4 Apr 2018 | INR | 159.95 | 160 | 149.25 | 156.65 | 31.33 | +0.65 (+0.42%) | 3,824 |
| 3 Apr 2018 | INR | 157 | 157 | 154.05 | 156 | 31.2 | -0.65 (-0.41%) | 3,467 |
| 2 Apr 2018 | INR | 165 | 165 | 150.1 | 156.65 | 31.33 | +6.65 (+4.43%) | 4,019 |
| 28 Mar 2018 | INR | 159.95 | 159.95 | 145 | 150 | 30 | -2.4 (-1.57%) | 4,762 |
| 27 Mar 2018 | INR | 163.7 | 163.7 | 151.2 | 152.4 | 30.48 | +1.2 (+0.79%) | 3,692 |
| 26 Mar 2018 | INR | 163.95 | 163.95 | 150 | 151.2 | 30.24 | +1.55 (+1.04%) | 3,840 |
| 23 Mar 2018 | INR | 164.2 | 164.2 | 148 | 149.65 | 29.93 | +0.1 (+0.07%) | 4,730 |
| 22 Mar 2018 | INR | 160.65 | 160.65 | 148 | 149.55 | 29.91 | -2.4 (-1.58%) | 5,935 |
