| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 235.3 | 236.6 | 232.25 | 233.3 | 233.3 | -1.4 (-0.60%) | 28,617 |
| 7 May 2018 | INR | 235.7 | 237.95 | 232.55 | 234.7 | 234.7 | -0.25 (-0.11%) | 31,684 |
| 4 May 2018 | INR | 236.5 | 236.5 | 231 | 234.95 | 234.95 | -0.15 (-0.06%) | 28,929 |
| 3 May 2018 | INR | 237.3 | 237.55 | 232 | 235.1 | 235.1 | -0.6 (-0.25%) | 34,026 |
| 2 May 2018 | INR | 239 | 242 | 235 | 235.7 | 235.7 | -1.4 (-0.59%) | 33,407 |
| 30 Apr 2018 | INR | 242.8 | 243.85 | 235.15 | 237.1 | 237.1 | -3.85 (-1.60%) | 40,797 |
| 27 Apr 2018 | INR | 242.3 | 247 | 240 | 240.95 | 240.95 | -2.25 (-0.93%) | 36,795 |
| 26 Apr 2018 | INR | 249 | 249.4 | 240.95 | 243.2 | 243.2 | -0.85 (-0.35%) | 55,939 |
| 25 Apr 2018 | INR | 240.85 | 252.7 | 237.6 | 244.05 | 244.05 | +4.15 (+1.73%) | 175,275 |
| 24 Apr 2018 | INR | 244 | 244 | 239 | 239.9 | 239.9 | -1.75 (-0.72%) | 29,434 |
| 23 Apr 2018 | INR | 241 | 245 | 240 | 241.65 | 241.65 | +2.2 (+0.92%) | 45,831 |
| 20 Apr 2018 | INR | 235 | 246.4 | 234.7 | 239.45 | 239.45 | +4.9 (+2.09%) | 112,208 |
| 19 Apr 2018 | INR | 239.95 | 239.95 | 234 | 234.55 | 234.55 | -2.4 (-1.01%) | 52,017 |
| 18 Apr 2018 | INR | 236.05 | 241.65 | 235.15 | 236.95 | 236.95 | +2.1 (+0.89%) | 52,424 |
| 17 Apr 2018 | INR | 238 | 240 | 232.6 | 234.85 | 234.85 | -3.1 (-1.30%) | 34,168 |
| 16 Apr 2018 | INR | 237.9 | 240 | 236.55 | 237.95 | 237.95 | -0.95 (-0.40%) | 14,350 |
| 13 Apr 2018 | INR | 238.1 | 241 | 237.5 | 238.9 | 238.9 | +0.8 (+0.34%) | 21,397 |
| 12 Apr 2018 | INR | 237 | 242 | 236.5 | 238.1 | 238.1 | -1.15 (-0.48%) | 25,341 |
| 11 Apr 2018 | INR | 243 | 243 | 236.25 | 239.25 | 239.25 | -2.05 (-0.85%) | 23,314 |
| 10 Apr 2018 | INR | 242.2 | 243.75 | 240 | 241.3 | 241.3 | +0.95 (+0.40%) | 25,969 |
| 9 Apr 2018 | INR | 240.1 | 244 | 239.1 | 240.35 | 240.35 | +0.95 (+0.40%) | 32,874 |
| 6 Apr 2018 | INR | 239.7 | 242 | 236 | 239.4 | 239.4 | +0.8 (+0.34%) | 36,214 |
| 5 Apr 2018 | INR | 239.4 | 241 | 235 | 238.6 | 238.6 | +5.85 (+2.51%) | 37,211 |
| 4 Apr 2018 | INR | 231.35 | 243.5 | 231.25 | 232.75 | 232.75 | +1.6 (+0.69%) | 87,681 |
| 3 Apr 2018 | INR | 230.9 | 234 | 227.3 | 231.15 | 231.15 | 0.0 (0.0%) | 24,840 |
| 2 Apr 2018 | INR | 230.05 | 231.9 | 225.55 | 231.15 | 231.15 | +6.7 (+2.99%) | 26,185 |
| 28 Mar 2018 | INR | 226.15 | 228.9 | 222.85 | 224.45 | 224.45 | -3.75 (-1.64%) | 54,151 |
| 27 Mar 2018 | INR | 230 | 235 | 226.5 | 228.2 | 228.2 | -0.15 (-0.07%) | 58,645 |
| 26 Mar 2018 | INR | 228.5 | 235 | 223.1 | 228.35 | 228.35 | -0.45 (-0.20%) | 86,808 |
| 23 Mar 2018 | INR | 227 | 231 | 225 | 228.8 | 228.8 | -1.75 (-0.76%) | 58,368 |
