| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 207 | 214 | 203.15 | 211.6 | 211.6 | +2.25 (+1.07%) | 2,568 |
| 7 May 2018 | INR | 213.95 | 213.95 | 203.05 | 209.35 | 209.35 | +0.6 (+0.29%) | 1,091 |
| 4 May 2018 | INR | 208.6 | 209.9 | 206 | 208.75 | 208.75 | +2.1 (+1.02%) | 373 |
| 3 May 2018 | INR | 220.9 | 221.3 | 200.05 | 206.65 | 206.65 | -5.75 (-2.71%) | 2,371 |
| 2 May 2018 | INR | 207 | 216 | 206 | 212.4 | 212.4 | +4.65 (+2.24%) | 1,903 |
| 30 Apr 2018 | INR | 209.1 | 213.95 | 206 | 207.75 | 207.75 | -2.55 (-1.21%) | 3,988 |
| 27 Apr 2018 | INR | 215 | 217.95 | 207.05 | 210.3 | 210.3 | +0.2 (+0.10%) | 3,067 |
| 26 Apr 2018 | INR | 210.35 | 214.9 | 208.15 | 210.1 | 210.1 | -1.3 (-0.61%) | 899 |
| 25 Apr 2018 | INR | 212.05 | 217.25 | 210 | 211.4 | 211.4 | -0.6 (-0.28%) | 5,580 |
| 24 Apr 2018 | INR | 209 | 215 | 201.1 | 212 | 212 | +3.8 (+1.83%) | 7,616 |
| 23 Apr 2018 | INR | 198.05 | 214 | 192.6 | 208.2 | 208.2 | +9.2 (+4.62%) | 7,062 |
| 20 Apr 2018 | INR | 198.05 | 199 | 198 | 199 | 199 | -2.15 (-1.07%) | 223 |
| 19 Apr 2018 | INR | 201.15 | 201.15 | 198 | 201.15 | 201.15 | 0.0 (0.0%) | 1,209 |
| 18 Apr 2018 | INR | 197.7 | 204.8 | 197.6 | 201.15 | 201.15 | +2.5 (+1.26%) | 1,340 |
| 17 Apr 2018 | INR | 199.8 | 202.9 | 195.7 | 198.65 | 198.65 | +0.05 (+0.03%) | 1,098 |
| 16 Apr 2018 | INR | 195.4 | 199.9 | 192.05 | 198.6 | 198.6 | +1.5 (+0.76%) | 3,594 |
| 13 Apr 2018 | INR | 201.5 | 203 | 196 | 197.1 | 197.1 | -4.85 (-2.40%) | 2,956 |
| 12 Apr 2018 | INR | 208.9 | 208.9 | 200 | 201.95 | 201.95 | -0.9 (-0.44%) | 4,155 |
| 11 Apr 2018 | INR | 199.8 | 203 | 199.8 | 202.85 | 202.85 | +1.2 (+0.60%) | 4,711 |
| 10 Apr 2018 | INR | 199.6 | 203 | 199.5 | 201.65 | 201.65 | +0.55 (+0.27%) | 1,487 |
| 9 Apr 2018 | INR | 204 | 205.25 | 198 | 201.1 | 201.1 | -0.25 (-0.12%) | 6,138 |
| 6 Apr 2018 | INR | 199.85 | 201.7 | 195.1 | 201.35 | 201.35 | +6.5 (+3.34%) | 3,873 |
| 5 Apr 2018 | INR | 200 | 202 | 190.6 | 194.85 | 194.85 | -3.35 (-1.69%) | 3,379 |
| 4 Apr 2018 | INR | 199.1 | 200.95 | 198.1 | 198.2 | 198.2 | -2.8 (-1.39%) | 1,135 |
| 3 Apr 2018 | INR | 205 | 206.9 | 197.2 | 201 | 201 | +3.2 (+1.62%) | 3,157 |
| 2 Apr 2018 | INR | 190 | 201.95 | 190 | 197.8 | 197.8 | +11.3 (+6.06%) | 2,471 |
| 28 Mar 2018 | INR | 192.05 | 193.8 | 185 | 186.5 | 186.5 | -2.85 (-1.51%) | 5,465 |
| 27 Mar 2018 | INR | 198 | 198 | 187.3 | 189.35 | 189.35 | +3.15 (+1.69%) | 2,188 |
| 26 Mar 2018 | INR | 198.6 | 198.6 | 185.5 | 186.2 | 186.2 | -6.5 (-3.37%) | 3,654 |
| 23 Mar 2018 | INR | 195.05 | 198 | 192 | 192.7 | 192.7 | -7.3 (-3.65%) | 7,631 |
