| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 223 | 223.5 | 209 | 219.5 | 21.95 | +1.6 (+0.73%) | 1,854,000 |
| 7 May 2018 | INR | 212.4 | 227.7 | 210.9 | 217.9 | 21.79 | +7 (+3.32%) | 4,380,790 |
| 4 May 2018 | INR | 210.5 | 216.7 | 208.3 | 210.9 | 21.09 | +0.4 (+0.19%) | 1,032,940 |
| 3 May 2018 | INR | 212 | 212.9 | 203.5 | 210.5 | 21.05 | -2.3 (-1.08%) | 1,814,710 |
| 2 May 2018 | INR | 223.7 | 225.6 | 210.7 | 212.8 | 21.28 | -11.3 (-5.04%) | 2,949,790 |
| 30 Apr 2018 | INR | 216 | 228 | 213.5 | 224.1 | 22.41 | +8.5 (+3.94%) | 3,052,240 |
| 27 Apr 2018 | INR | 212.2 | 220.8 | 210.6 | 215.6 | 21.56 | +5 (+2.37%) | 4,318,230 |
| 26 Apr 2018 | INR | 200 | 212.4 | 198.1 | 210.6 | 21.06 | +15.6 (+8%) | 3,520,240 |
| 25 Apr 2018 | INR | 195.5 | 200 | 187 | 195 | 19.5 | -1.3 (-0.66%) | 2,180,700 |
| 24 Apr 2018 | INR | 193.4 | 198.3 | 190.6 | 196.3 | 19.63 | +5.8 (+3.04%) | 2,143,710 |
| 23 Apr 2018 | INR | 177.6 | 193.5 | 177.6 | 190.5 | 19.05 | +13 (+7.32%) | 2,807,770 |
| 20 Apr 2018 | INR | 179.3 | 185 | 176.2 | 177.5 | 17.75 | -0.2 (-0.11%) | 1,068,830 |
| 19 Apr 2018 | INR | 173.7 | 180.4 | 170.5 | 177.7 | 17.77 | +5.1 (+2.95%) | 1,296,540 |
| 18 Apr 2018 | INR | 174.2 | 179 | 171.7 | 172.6 | 17.26 | -0.4 (-0.23%) | 2,372,570 |
| 17 Apr 2018 | INR | 175 | 181.4 | 171.1 | 173 | 17.3 | -1.3 (-0.75%) | 3,607,280 |
| 16 Apr 2018 | INR | 168.5 | 175.5 | 167 | 174.3 | 17.43 | +4.3 (+2.53%) | 1,580,860 |
| 13 Apr 2018 | INR | 169.8 | 176.4 | 162 | 170 | 17 | +8.4 (+5.20%) | 8,549,000 |
| 12 Apr 2018 | INR | 171.9 | 172.5 | 160.1 | 161.6 | 16.16 | -10.1 (-5.88%) | 10,773,470 |
| 11 Apr 2018 | INR | 176.5 | 177.2 | 171.1 | 171.7 | 17.17 | -4.1 (-2.33%) | 3,289,750 |
| 10 Apr 2018 | INR | 173.9 | 178 | 172.8 | 175.8 | 17.58 | +3.5 (+2.03%) | 731,310 |
| 9 Apr 2018 | INR | 184 | 191 | 171.2 | 172.3 | 17.23 | -10.5 (-5.74%) | 6,381,900 |
| 6 Apr 2018 | INR | 183.4 | 185.9 | 180.2 | 182.8 | 18.28 | -0.2 (-0.11%) | 1,011,110 |
| 5 Apr 2018 | INR | 176 | 183.5 | 175.1 | 183 | 18.3 | +11.3 (+6.58%) | 851,850 |
| 4 Apr 2018 | INR | 181 | 200 | 170 | 171.7 | 17.17 | -8.7 (-4.82%) | 7,074,360 |
| 3 Apr 2018 | INR | 173.1 | 181.9 | 171.9 | 180.4 | 18.04 | +8.4 (+4.88%) | 379,220 |
| 2 Apr 2018 | INR | 164.8 | 174.1 | 164.3 | 172 | 17.2 | +9.2 (+5.65%) | 225,840 |
| 28 Mar 2018 | INR | 168 | 168 | 159.5 | 162.8 | 16.28 | -5.2 (-3.10%) | 345,010 |
| 27 Mar 2018 | INR | 162.9 | 169 | 160.2 | 168 | 16.8 | +8.6 (+5.40%) | 445,440 |
| 26 Mar 2018 | INR | 156 | 163.1 | 153 | 159.4 | 15.94 | +3.9 (+2.51%) | 1,266,430 |
| 23 Mar 2018 | INR | 155 | 161 | 149.4 | 155.5 | 15.55 | -0.3 (-0.19%) | 779,190 |
