| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 222 | 222 | 214 | 216.2 | 216.2 | -3.6 (-1.64%) | 41,757 |
| 7 May 2018 | INR | 222.05 | 227.75 | 218.5 | 219.8 | 219.8 | -1.85 (-0.83%) | 52,160 |
| 4 May 2018 | INR | 227 | 229.75 | 218 | 221.65 | 221.65 | -5.55 (-2.44%) | 37,244 |
| 3 May 2018 | INR | 235.9 | 237.1 | 224.25 | 227.2 | 227.2 | -6.7 (-2.86%) | 29,162 |
| 2 May 2018 | INR | 245.6 | 245.65 | 231 | 233.9 | 233.9 | -6.45 (-2.68%) | 58,487 |
| 30 Apr 2018 | INR | 248 | 248 | 235.2 | 240.35 | 240.35 | -4 (-1.64%) | 25,795 |
| 27 Apr 2018 | INR | 245 | 249.95 | 240.7 | 244.35 | 244.35 | +0.05 (+0.02%) | 614,984 |
| 26 Apr 2018 | INR | 235 | 255.8 | 229.3 | 244.3 | 244.3 | +8.35 (+3.54%) | 668,681 |
| 25 Apr 2018 | INR | 238.85 | 238.85 | 233.3 | 235.95 | 235.95 | -0.2 (-0.08%) | 25,433 |
| 24 Apr 2018 | INR | 240 | 240 | 234.7 | 236.15 | 236.15 | -2 (-0.84%) | 7,613 |
| 23 Apr 2018 | INR | 238.05 | 240.8 | 236.1 | 238.15 | 238.15 | -0.7 (-0.29%) | 23,239 |
| 20 Apr 2018 | INR | 242.95 | 242.95 | 237.05 | 238.85 | 238.85 | -2 (-0.83%) | 9,817 |
| 19 Apr 2018 | INR | 243.95 | 245 | 240 | 240.85 | 240.85 | +0.5 (+0.21%) | 10,010 |
| 18 Apr 2018 | INR | 242 | 244.95 | 239 | 240.35 | 240.35 | -0.55 (-0.23%) | 13,654 |
| 17 Apr 2018 | INR | 243 | 245 | 238.2 | 240.9 | 240.9 | -1.9 (-0.78%) | 37,550 |
| 16 Apr 2018 | INR | 241 | 245 | 238.5 | 242.8 | 242.8 | -0.2 (-0.08%) | 16,326 |
| 13 Apr 2018 | INR | 248 | 248 | 241.6 | 243 | 243 | -0.55 (-0.23%) | 32,802 |
| 12 Apr 2018 | INR | 248.9 | 248.9 | 241.15 | 243.55 | 243.55 | -2.8 (-1.14%) | 16,515 |
| 11 Apr 2018 | INR | 245.15 | 249.95 | 243.5 | 246.35 | 246.35 | +1.55 (+0.63%) | 25,557 |
| 10 Apr 2018 | INR | 249 | 249.6 | 243 | 244.8 | 244.8 | +1.2 (+0.49%) | 118,724 |
| 9 Apr 2018 | INR | 247.5 | 250.9 | 242.8 | 243.6 | 243.6 | -5.25 (-2.11%) | 19,004 |
| 6 Apr 2018 | INR | 242.95 | 251.4 | 240 | 248.85 | 248.85 | +5.9 (+2.43%) | 62,710 |
| 5 Apr 2018 | INR | 238.15 | 243.95 | 234.05 | 242.95 | 242.95 | +10.55 (+4.54%) | 54,786 |
| 4 Apr 2018 | INR | 232 | 240 | 230.6 | 232.4 | 232.4 | +1.75 (+0.76%) | 50,617 |
| 3 Apr 2018 | INR | 232 | 234.05 | 230 | 230.65 | 230.65 | -3.95 (-1.68%) | 39,025 |
| 2 Apr 2018 | INR | 219 | 238 | 219 | 234.6 | 234.6 | +15.2 (+6.93%) | 77,879 |
| 28 Mar 2018 | INR | 217.2 | 221.4 | 217.15 | 219.4 | 219.4 | +0.7 (+0.32%) | 37,346 |
| 27 Mar 2018 | INR | 219 | 221 | 217.65 | 218.7 | 218.7 | +1.05 (+0.48%) | 32,105 |
| 26 Mar 2018 | INR | 220 | 222.75 | 210 | 217.65 | 217.65 | +0.35 (+0.16%) | 72,209 |
| 23 Mar 2018 | INR | 216.9 | 219.75 | 212.1 | 217.3 | 217.3 | -5.05 (-2.27%) | 54,729 |
