| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | INR | 166 | 166 | 156.25 | 160.15 | 160.15 | -5.1 (-3.09%) | 200,596 |
| 18 May 2018 | INR | 171.6 | 173.4 | 164.1 | 165.25 | 165.25 | -5.15 (-3.02%) | 243,567 |
| 17 May 2018 | INR | 166.2 | 172.8 | 164.55 | 170.4 | 170.4 | +4.75 (+2.87%) | 128,625 |
| 16 May 2018 | INR | 162 | 166.65 | 160.35 | 165.65 | 165.65 | +1.7 (+1.04%) | 60,451 |
| 15 May 2018 | INR | 165.95 | 171.3 | 163.25 | 163.95 | 163.95 | -1.9 (-1.15%) | 136,368 |
| 14 May 2018 | INR | 166.5 | 167.75 | 165.4 | 165.85 | 165.85 | +0.45 (+0.27%) | 61,488 |
| 11 May 2018 | INR | 165.2 | 168 | 164 | 165.4 | 165.4 | +2.15 (+1.32%) | 95,170 |
| 10 May 2018 | INR | 166 | 166.55 | 162.8 | 163.25 | 163.25 | -2.75 (-1.66%) | 102,675 |
| 9 May 2018 | INR | 168 | 169.6 | 165.65 | 166 | 166 | -2.05 (-1.22%) | 86,213 |
| 8 May 2018 | INR | 167.1 | 170.4 | 166.65 | 168.05 | 168.05 | +0.3 (+0.18%) | 140,673 |
| 7 May 2018 | INR | 169 | 170.5 | 163.55 | 167.75 | 167.75 | -0.75 (-0.45%) | 252,703 |
| 4 May 2018 | INR | 169.95 | 171.85 | 167.4 | 168.5 | 168.5 | -0.7 (-0.41%) | 186,285 |
| 3 May 2018 | INR | 164.2 | 171.5 | 161.2 | 169.2 | 169.2 | +4.65 (+2.83%) | 558,410 |
| 2 May 2018 | INR | 155 | 166 | 155 | 164.55 | 164.55 | +9.85 (+6.37%) | 612,394 |
| 30 Apr 2018 | INR | 158.7 | 161.65 | 152.2 | 154.7 | 154.7 | -1.1 (-0.71%) | 1,727,579 |
| 27 Apr 2018 | INR | 153.3 | 159.8 | 152.65 | 155.8 | 155.8 | +5.1 (+3.38%) | 365,950 |
| 26 Apr 2018 | INR | 146.35 | 152 | 145.15 | 150.7 | 150.7 | +4.5 (+3.08%) | 110,065 |
| 25 Apr 2018 | INR | 149.5 | 149.5 | 144.9 | 146.2 | 146.2 | -3.05 (-2.04%) | 53,753 |
| 24 Apr 2018 | INR | 150.4 | 151.2 | 148.85 | 149.25 | 149.25 | 0.0 (0.0%) | 48,430 |
| 23 Apr 2018 | INR | 151.8 | 151.8 | 148.7 | 149.25 | 149.25 | -1.45 (-0.96%) | 90,123 |
| 20 Apr 2018 | INR | 152.9 | 152.9 | 150.3 | 150.7 | 150.7 | -1.85 (-1.21%) | 46,256 |
| 19 Apr 2018 | INR | 151.6 | 154.2 | 151.6 | 152.55 | 152.55 | +1.25 (+0.83%) | 32,163 |
| 18 Apr 2018 | INR | 153.1 | 156 | 150.6 | 151.3 | 151.3 | -0.6 (-0.39%) | 75,894 |
| 17 Apr 2018 | INR | 153.7 | 154.05 | 150.6 | 151.9 | 151.9 | -1.8 (-1.17%) | 35,845 |
| 16 Apr 2018 | INR | 152.75 | 154.25 | 148.1 | 153.7 | 153.7 | +2.55 (+1.69%) | 112,275 |
| 13 Apr 2018 | INR | 152.8 | 154.15 | 150.35 | 151.15 | 151.15 | -1.5 (-0.98%) | 29,909 |
| 12 Apr 2018 | INR | 155 | 155 | 151.6 | 152.65 | 152.65 | -2.5 (-1.61%) | 50,490 |
| 11 Apr 2018 | INR | 155 | 155.8 | 152.8 | 155.15 | 155.15 | +0.95 (+0.62%) | 82,328 |
| 10 Apr 2018 | INR | 154 | 158.75 | 152.5 | 154.2 | 154.2 | +0.85 (+0.55%) | 80,381 |
| 9 Apr 2018 | INR | 154.1 | 155 | 152.4 | 153.35 | 153.35 | +0.85 (+0.56%) | 65,770 |
