| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | INR | 177.65 | 181.45 | 173.6 | 174.6 | 174.6 | -4.2 (-2.35%) | 3,598,865 |
| 14 May 2018 | INR | 178.2 | 181.4 | 178.05 | 178.8 | 178.8 | +0.6 (+0.34%) | 3,262,594 |
| 11 May 2018 | INR | 179 | 179.8 | 177 | 178.2 | 178.2 | -0.55 (-0.31%) | 1,748,573 |
| 10 May 2018 | INR | 182.95 | 183.9 | 176.5 | 178.75 | 178.75 | -3.9 (-2.14%) | 4,226,204 |
| 9 May 2018 | INR | 180.4 | 183.35 | 178.15 | 182.65 | 182.65 | +1.9 (+1.05%) | 4,829,450 |
| 8 May 2018 | INR | 177.5 | 184.1 | 177.5 | 180.75 | 180.75 | +3.75 (+2.12%) | 8,984,280 |
| 7 May 2018 | INR | 178.45 | 179.6 | 174.65 | 177 | 177 | +0.65 (+0.37%) | 3,498,060 |
| 4 May 2018 | INR | 174.8 | 180.4 | 173.5 | 176.35 | 176.35 | +4.6 (+2.68%) | 13,220,595 |
| 3 May 2018 | INR | 173.8 | 173.8 | 168.5 | 171.75 | 171.75 | -2.5 (-1.43%) | 3,617,601 |
| 2 May 2018 | INR | 174.4 | 175.5 | 172 | 174.25 | 174.25 | +1.05 (+0.61%) | 4,974,489 |
| 30 Apr 2018 | INR | 170.1 | 173.9 | 169.8 | 173.2 | 173.2 | +4.45 (+2.64%) | 3,513,096 |
| 27 Apr 2018 | INR | 166.9 | 169.8 | 166.2 | 168.75 | 168.75 | +3.7 (+2.24%) | 2,836,644 |
| 26 Apr 2018 | INR | 166.2 | 167.45 | 163.7 | 165.05 | 165.05 | -0.5 (-0.30%) | 3,157,383 |
| 25 Apr 2018 | INR | 165.85 | 169.3 | 164.55 | 165.55 | 165.55 | -1.2 (-0.72%) | 3,184,632 |
| 24 Apr 2018 | INR | 165.1 | 168.15 | 165.1 | 166.75 | 166.75 | +1 (+0.60%) | 3,735,099 |
| 23 Apr 2018 | INR | 163.9 | 166.7 | 163.6 | 165.75 | 165.75 | +1.2 (+0.73%) | 3,186,938 |
| 20 Apr 2018 | INR | 170 | 170 | 163 | 164.55 | 164.55 | -5.45 (-3.21%) | 5,293,676 |
| 19 Apr 2018 | INR | 171.75 | 172.6 | 169.25 | 170 | 170 | -1.65 (-0.96%) | 2,779,268 |
| 18 Apr 2018 | INR | 175 | 175.45 | 170.85 | 171.65 | 171.65 | -2.45 (-1.41%) | 2,787,553 |
| 17 Apr 2018 | INR | 172.7 | 174.9 | 171.5 | 174.1 | 174.1 | +4.35 (+2.56%) | 7,635,553 |
| 16 Apr 2018 | INR | 165.05 | 170.5 | 164.75 | 169.75 | 169.75 | +3.6 (+2.17%) | 4,134,279 |
| 13 Apr 2018 | INR | 167.7 | 168.75 | 164.75 | 166.15 | 166.15 | -0.85 (-0.51%) | 2,194,794 |
| 12 Apr 2018 | INR | 168.95 | 170.15 | 165.9 | 167 | 167 | -1.85 (-1.10%) | 2,100,622 |
| 11 Apr 2018 | INR | 172.1 | 172.8 | 168.2 | 168.85 | 168.85 | -3.1 (-1.80%) | 4,609,657 |
| 10 Apr 2018 | INR | 170.9 | 172.9 | 168.95 | 171.95 | 171.95 | +2.2 (+1.30%) | 3,239,882 |
| 9 Apr 2018 | INR | 171.9 | 173.15 | 168.05 | 169.75 | 169.75 | -1.8 (-1.05%) | 2,889,580 |
| 6 Apr 2018 | INR | 172.35 | 173.4 | 169.5 | 171.55 | 171.55 | +0.05 (+0.03%) | 4,362,667 |
| 5 Apr 2018 | INR | 162.95 | 172.6 | 162.7 | 171.5 | 171.5 | +9.9 (+6.13%) | 6,602,791 |
| 4 Apr 2018 | INR | 162.75 | 165.75 | 159.6 | 161.6 | 161.6 | -1.15 (-0.71%) | 3,967,066 |
| 3 Apr 2018 | INR | 161.65 | 163.1 | 159.65 | 162.75 | 162.75 | +2.3 (+1.43%) | 1,961,152 |
