| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 198 | 198 | 186.14 | 187.86 | 93.93 | -4.08 (-2.13%) | 40,272 |
| 7 May 2018 | INR | 191.94 | 203 | 189.8 | 191.94 | 95.97 | +1.8 (+0.95%) | 82,022 |
| 4 May 2018 | INR | 199 | 199.5 | 189.06 | 190.14 | 95.07 | -6.22 (-3.17%) | 72,116 |
| 3 May 2018 | INR | 190 | 200 | 187.06 | 196.36 | 98.18 | +8.56 (+4.56%) | 116,062 |
| 2 May 2018 | INR | 185 | 192 | 184 | 187.8 | 93.9 | +4.1 (+2.23%) | 207,722 |
| 30 Apr 2018 | INR | 190 | 190 | 179 | 183.7 | 91.85 | +4.06 (+2.26%) | 59,642 |
| 27 Apr 2018 | INR | 182 | 183.4 | 178 | 179.64 | 89.82 | -0.86 (-0.48%) | 31,410 |
| 26 Apr 2018 | INR | 184.94 | 184.94 | 178 | 180.5 | 90.25 | -1.9 (-1.04%) | 29,940 |
| 25 Apr 2018 | INR | 187.56 | 187.56 | 180 | 182.4 | 91.2 | -2.46 (-1.33%) | 23,850 |
| 24 Apr 2018 | INR | 185.9 | 187.2 | 183.5 | 184.86 | 92.43 | +1.36 (+0.74%) | 36,106 |
| 23 Apr 2018 | INR | 189 | 189 | 181.8 | 183.5 | 91.75 | -2.1 (-1.13%) | 36,266 |
| 20 Apr 2018 | INR | 187.8 | 187.86 | 185.26 | 185.6 | 92.8 | -0.34 (-0.18%) | 36,380 |
| 19 Apr 2018 | INR | 188 | 188 | 183.3 | 185.94 | 92.97 | -0.86 (-0.46%) | 20,672 |
| 18 Apr 2018 | INR | 186.06 | 190 | 186.06 | 186.8 | 93.4 | +0.66 (+0.35%) | 30,768 |
| 17 Apr 2018 | INR | 188 | 189 | 185.4 | 186.14 | 93.07 | +0.04 (+0.02%) | 34,632 |
| 16 Apr 2018 | INR | 184 | 190.36 | 184 | 186.1 | 93.05 | +1.6 (+0.87%) | 36,224 |
| 13 Apr 2018 | INR | 186 | 190.94 | 180.1 | 184.5 | 92.25 | -2.14 (-1.15%) | 163,974 |
| 12 Apr 2018 | INR | 190 | 190 | 186 | 186.64 | 93.32 | -2.22 (-1.18%) | 36,098 |
| 11 Apr 2018 | INR | 191.94 | 192 | 186.1 | 188.86 | 94.43 | -0.9 (-0.47%) | 40,444 |
| 10 Apr 2018 | INR | 185 | 193 | 185 | 189.76 | 94.88 | +3.5 (+1.88%) | 55,766 |
| 9 Apr 2018 | INR | 185.9 | 191.7 | 185 | 186.26 | 93.13 | +0.9 (+0.49%) | 154,052 |
| 6 Apr 2018 | INR | 186 | 188 | 183 | 185.36 | 92.68 | -1.2 (-0.64%) | 120,416 |
| 5 Apr 2018 | INR | 186.26 | 190 | 185 | 186.56 | 93.28 | +0.92 (+0.50%) | 199,266 |
| 4 Apr 2018 | INR | 185 | 188.7 | 185 | 185.64 | 92.82 | +1.2 (+0.65%) | 60,544 |
| 3 Apr 2018 | INR | 183 | 185.5 | 182.8 | 184.44 | 92.22 | +1.8 (+0.99%) | 150,752 |
| 2 Apr 2018 | INR | 179 | 183.5 | 176.6 | 182.64 | 91.32 | +3.64 (+2.03%) | 34,580 |
| 28 Mar 2018 | INR | 181 | 182.14 | 177 | 179 | 89.5 | -2.06 (-1.14%) | 50,116 |
| 27 Mar 2018 | INR | 182 | 185 | 180 | 181.06 | 90.53 | -0.24 (-0.13%) | 124,772 |
| 26 Mar 2018 | INR | 183 | 183.86 | 179.64 | 181.3 | 90.65 | -1.5 (-0.82%) | 119,776 |
| 23 Mar 2018 | INR | 185.06 | 186 | 182 | 182.8 | 91.4 | -6.5 (-3.43%) | 58,742 |
