| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 168 | 168.9 | 163.4 | 164.95 | 164.95 | -2.5 (-1.49%) | 236,123 |
| 7 May 2018 | INR | 164.6 | 167.8 | 164.5 | 167.45 | 167.45 | +3.25 (+1.98%) | 131,060 |
| 4 May 2018 | INR | 167.1 | 168.45 | 162.7 | 164.2 | 164.2 | -2.95 (-1.76%) | 333,168 |
| 3 May 2018 | INR | 166.6 | 170.35 | 165 | 167.15 | 167.15 | -0.4 (-0.24%) | 287,063 |
| 2 May 2018 | INR | 174.95 | 177.8 | 166.7 | 167.55 | 167.55 | -6.9 (-3.96%) | 408,631 |
| 30 Apr 2018 | INR | 167.55 | 175.8 | 167.2 | 174.45 | 174.45 | +7.5 (+4.49%) | 859,386 |
| 27 Apr 2018 | INR | 165 | 171.6 | 165 | 166.95 | 166.95 | +2.65 (+1.61%) | 403,158 |
| 26 Apr 2018 | INR | 166.8 | 169.35 | 163.5 | 164.3 | 164.3 | -2.1 (-1.26%) | 217,961 |
| 25 Apr 2018 | INR | 172 | 173.1 | 165 | 166.4 | 166.4 | -6.05 (-3.51%) | 423,299 |
| 24 Apr 2018 | INR | 174.5 | 174.9 | 172 | 172.45 | 172.45 | -2.3 (-1.32%) | 233,088 |
| 23 Apr 2018 | INR | 173.6 | 177.4 | 172.5 | 174.75 | 174.75 | +0.85 (+0.49%) | 284,693 |
| 20 Apr 2018 | INR | 177 | 177.9 | 173.35 | 173.9 | 173.9 | -3.1 (-1.75%) | 247,734 |
| 19 Apr 2018 | INR | 179.6 | 181.1 | 175.35 | 177 | 177 | -2.35 (-1.31%) | 517,887 |
| 18 Apr 2018 | INR | 182.15 | 183 | 178.25 | 179.35 | 179.35 | -1.7 (-0.94%) | 206,735 |
| 17 Apr 2018 | INR | 177.3 | 182.05 | 177.3 | 181.05 | 181.05 | +4.15 (+2.35%) | 398,653 |
| 16 Apr 2018 | INR | 177.05 | 179.4 | 176.25 | 176.9 | 176.9 | -2.75 (-1.53%) | 274,201 |
| 13 Apr 2018 | INR | 179.6 | 183.2 | 179 | 179.65 | 179.65 | +0.5 (+0.28%) | 254,984 |
| 12 Apr 2018 | INR | 179.3 | 183.9 | 177.65 | 179.15 | 179.15 | -0.85 (-0.47%) | 315,987 |
| 11 Apr 2018 | INR | 178.2 | 182 | 176.6 | 180 | 180 | +1.95 (+1.10%) | 389,727 |
| 10 Apr 2018 | INR | 182.6 | 183.5 | 177 | 178.05 | 178.05 | -3.6 (-1.98%) | 306,010 |
| 9 Apr 2018 | INR | 182 | 186.75 | 180.5 | 181.65 | 181.65 | -1.5 (-0.82%) | 348,126 |
| 6 Apr 2018 | INR | 176.1 | 185.95 | 176.1 | 183.15 | 183.15 | +7.2 (+4.09%) | 946,472 |
| 5 Apr 2018 | INR | 174.05 | 177 | 174.05 | 175.95 | 175.95 | +3.6 (+2.09%) | 270,845 |
| 4 Apr 2018 | INR | 174 | 177.4 | 171.1 | 172.35 | 172.35 | -0.65 (-0.38%) | 354,600 |
| 3 Apr 2018 | INR | 171.4 | 174 | 169.1 | 173 | 173 | +1.2 (+0.70%) | 352,654 |
| 2 Apr 2018 | INR | 167.7 | 172.95 | 166.7 | 171.8 | 171.8 | +5.6 (+3.37%) | 294,637 |
| 28 Mar 2018 | INR | 168.5 | 173.8 | 165 | 166.2 | 166.2 | -2.95 (-1.74%) | 490,605 |
| 27 Mar 2018 | INR | 167.25 | 172.45 | 167.1 | 169.15 | 169.15 | +3.4 (+2.05%) | 401,394 |
| 26 Mar 2018 | INR | 165.8 | 167.25 | 163.2 | 165.75 | 165.75 | -0.7 (-0.42%) | 1,214,093 |
| 23 Mar 2018 | INR | 168 | 170 | 164.2 | 166.45 | 166.45 | -5.15 (-3.00%) | 673,861 |
