| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 212.2 | 216.7 | 212.2 | 215.95 | 215.95 | +3.2 (+1.50%) | 3,695 |
| 8 May 2018 | INR | 215 | 217.9 | 211 | 212.75 | 212.75 | -1.65 (-0.77%) | 11,728 |
| 7 May 2018 | INR | 218 | 219.8 | 211 | 214.4 | 214.4 | -3.8 (-1.74%) | 27,760 |
| 4 May 2018 | INR | 219.95 | 222.8 | 218 | 218.2 | 218.2 | +0.15 (+0.07%) | 5,088 |
| 3 May 2018 | INR | 216.25 | 220 | 212.55 | 218.05 | 218.05 | -2.3 (-1.04%) | 13,429 |
| 2 May 2018 | INR | 233.95 | 233.95 | 220 | 220.35 | 220.35 | -9.05 (-3.95%) | 33,238 |
| 30 Apr 2018 | INR | 230 | 232 | 227.4 | 229.4 | 229.4 | +0.65 (+0.28%) | 6,009 |
| 27 Apr 2018 | INR | 227.6 | 229.85 | 227 | 228.75 | 228.75 | +3.5 (+1.55%) | 5,286 |
| 26 Apr 2018 | INR | 230.9 | 232.9 | 225.05 | 225.25 | 225.25 | -4.85 (-2.11%) | 5,280 |
| 25 Apr 2018 | INR | 233.95 | 233.95 | 228.3 | 230.1 | 230.1 | -0.4 (-0.17%) | 4,077 |
| 24 Apr 2018 | INR | 232 | 232 | 229 | 230.5 | 230.5 | +1.15 (+0.50%) | 4,418 |
| 23 Apr 2018 | INR | 227 | 230.4 | 225 | 229.35 | 229.35 | +2.6 (+1.15%) | 9,488 |
| 20 Apr 2018 | INR | 225.35 | 228 | 222.55 | 226.75 | 226.75 | +2.6 (+1.16%) | 9,716 |
| 19 Apr 2018 | INR | 225.75 | 228.7 | 222.15 | 224.15 | 224.15 | +1.9 (+0.85%) | 9,810 |
| 18 Apr 2018 | INR | 219.5 | 223 | 219 | 222.25 | 222.25 | +3.9 (+1.79%) | 8,174 |
| 17 Apr 2018 | INR | 220.25 | 222.95 | 215 | 218.35 | 218.35 | -1.9 (-0.86%) | 8,208 |
| 16 Apr 2018 | INR | 209.85 | 220.9 | 209.5 | 220.25 | 220.25 | +9.65 (+4.58%) | 21,719 |
| 13 Apr 2018 | INR | 216.4 | 219.55 | 209.5 | 210.6 | 210.6 | -7.55 (-3.46%) | 118,068 |
| 12 Apr 2018 | INR | 223.45 | 223.45 | 215.7 | 218.15 | 218.15 | -2.95 (-1.33%) | 31,378 |
| 11 Apr 2018 | INR | 232.85 | 232.85 | 219.05 | 221.1 | 221.1 | -7.25 (-3.17%) | 107,384 |
| 10 Apr 2018 | INR | 229 | 230.9 | 226.5 | 228.35 | 228.35 | -0.5 (-0.22%) | 10,080 |
| 9 Apr 2018 | INR | 235.9 | 235.9 | 228.1 | 228.85 | 228.85 | -2.2 (-0.95%) | 16,541 |
| 6 Apr 2018 | INR | 232.4 | 237.7 | 228 | 231.05 | 231.05 | -1.3 (-0.56%) | 7,524 |
| 5 Apr 2018 | INR | 233.05 | 235.45 | 228.85 | 232.35 | 232.35 | +1.25 (+0.54%) | 7,169 |
| 4 Apr 2018 | INR | 231.95 | 232.25 | 227.5 | 231.1 | 231.1 | +2.25 (+0.98%) | 4,846 |
| 3 Apr 2018 | INR | 221.45 | 232 | 221.45 | 228.85 | 228.85 | +6.35 (+2.85%) | 17,183 |
| 2 Apr 2018 | INR | 220.35 | 225.8 | 220.35 | 222.5 | 222.5 | +2.15 (+0.98%) | 7,773 |
| 28 Mar 2018 | INR | 222.5 | 224 | 218.35 | 220.35 | 220.35 | -2.1 (-0.94%) | 20,147 |
| 27 Mar 2018 | INR | 225.8 | 225.8 | 219 | 222.45 | 222.45 | +1.9 (+0.86%) | 30,345 |
| 26 Mar 2018 | INR | 221.5 | 224 | 216.5 | 220.55 | 220.55 | -2.95 (-1.32%) | 29,593 |
