| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | INR | 178.1 | 192.9 | 177 | 180.05 | 180.05 | -0.3 (-0.17%) | 2,659,708 |
| 14 May 2018 | INR | 178.8 | 185.55 | 175.65 | 180.35 | 180.35 | +2.9 (+1.63%) | 490,293 |
| 11 May 2018 | INR | 177.5 | 178.8 | 174.1 | 177.45 | 177.45 | +4.15 (+2.39%) | 572,802 |
| 10 May 2018 | INR | 177 | 178.8 | 166 | 173.3 | 173.3 | -4.5 (-2.53%) | 14,158,127 |
| 9 May 2018 | INR | 175.65 | 180 | 171.65 | 177.8 | 177.8 | +2.2 (+1.25%) | 598,899 |
| 8 May 2018 | INR | 176.75 | 177.75 | 174.5 | 175.6 | 175.6 | -1.4 (-0.79%) | 205,266 |
| 7 May 2018 | INR | 174.55 | 178.85 | 172 | 177 | 177 | +1.9 (+1.09%) | 146,540 |
| 4 May 2018 | INR | 175.55 | 176 | 170 | 175.1 | 175.1 | -0.05 (-0.03%) | 277,520 |
| 3 May 2018 | INR | 175.75 | 176.9 | 173 | 175.15 | 175.15 | -0.05 (-0.03%) | 408,679 |
| 2 May 2018 | INR | 171.8 | 175.9 | 171.8 | 175.2 | 175.2 | +2.8 (+1.62%) | 366,094 |
| 30 Apr 2018 | INR | 173 | 174 | 171 | 172.4 | 172.4 | -0.7 (-0.40%) | 132,762 |
| 27 Apr 2018 | INR | 173.4 | 173.95 | 170.45 | 173.1 | 173.1 | -0.3 (-0.17%) | 399,210 |
| 26 Apr 2018 | INR | 171.4 | 175.8 | 169.9 | 173.4 | 173.4 | +2.9 (+1.70%) | 520,660 |
| 25 Apr 2018 | INR | 171 | 172.35 | 165.1 | 170.5 | 170.5 | -0.2 (-0.12%) | 370,090 |
| 24 Apr 2018 | INR | 172 | 176.3 | 168.6 | 170.7 | 170.7 | -1.3 (-0.76%) | 1,238,241 |
| 23 Apr 2018 | INR | 172 | 173 | 170.25 | 172 | 172 | -0.4 (-0.23%) | 237,434 |
| 20 Apr 2018 | INR | 171.85 | 172.9 | 169.9 | 172.4 | 172.4 | +2.2 (+1.29%) | 291,554 |
| 19 Apr 2018 | INR | 169.2 | 171.5 | 166.9 | 170.2 | 170.2 | +0.85 (+0.50%) | 606,041 |
| 18 Apr 2018 | INR | 167.05 | 171 | 166.4 | 169.35 | 169.35 | +1.8 (+1.07%) | 392,291 |
| 17 Apr 2018 | INR | 169 | 169 | 165.65 | 167.55 | 167.55 | -0.95 (-0.56%) | 345,507 |
| 16 Apr 2018 | INR | 164.5 | 169 | 162.15 | 168.5 | 168.5 | +3.9 (+2.37%) | 323,110 |
| 13 Apr 2018 | INR | 162.4 | 165.9 | 161.7 | 164.6 | 164.6 | +3.05 (+1.89%) | 756,716 |
| 12 Apr 2018 | INR | 160.5 | 161.95 | 160 | 161.55 | 161.55 | +1.15 (+0.72%) | 595,843 |
| 11 Apr 2018 | INR | 162 | 162 | 157.3 | 160.4 | 160.4 | +0.1 (+0.06%) | 485,954 |
| 10 Apr 2018 | INR | 161.65 | 162 | 157.85 | 160.3 | 160.3 | -0.4 (-0.25%) | 292,105 |
| 9 Apr 2018 | INR | 162.4 | 164.4 | 159.1 | 160.7 | 160.7 | -3.45 (-2.10%) | 789,948 |
| 6 Apr 2018 | INR | 157.95 | 165.8 | 155.55 | 164.15 | 164.15 | -2.25 (-1.35%) | 4,368,641 |
| 5 Apr 2018 | INR | 163.45 | 169 | 162.1 | 166.4 | 166.4 | +5.35 (+3.32%) | 227,050 |
| 4 Apr 2018 | INR | 162.5 | 164.7 | 160 | 161.05 | 161.05 | -1.1 (-0.68%) | 93,054 |
| 3 Apr 2018 | INR | 160 | 164 | 157.6 | 162.15 | 162.15 | +3.35 (+2.11%) | 220,826 |
