| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 246.7 | 251.7 | 241 | 247.7 | 24.77 | +4.8 (+1.98%) | 174,220 |
| 7 May 2018 | INR | 242 | 244.8 | 241.9 | 242.9 | 24.29 | +1.8 (+0.75%) | 121,910 |
| 4 May 2018 | INR | 246 | 251.5 | 239.8 | 241.1 | 24.11 | -4.5 (-1.83%) | 143,800 |
| 3 May 2018 | INR | 252 | 254.9 | 245 | 245.6 | 24.56 | -4.9 (-1.96%) | 112,530 |
| 2 May 2018 | INR | 254 | 261 | 249.5 | 250.5 | 25.05 | -7.8 (-3.02%) | 67,670 |
| 30 Apr 2018 | INR | 245 | 266.9 | 245 | 258.3 | 25.83 | +8.4 (+3.36%) | 468,560 |
| 27 Apr 2018 | INR | 251 | 253 | 248.2 | 249.9 | 24.99 | +0.1 (+0.04%) | 137,530 |
| 26 Apr 2018 | INR | 252.7 | 255.5 | 248 | 249.8 | 24.98 | -4.4 (-1.73%) | 248,430 |
| 25 Apr 2018 | INR | 260 | 261.5 | 253 | 254.2 | 25.42 | -4.4 (-1.70%) | 207,770 |
| 24 Apr 2018 | INR | 263 | 266.5 | 257 | 258.6 | 25.86 | -3.3 (-1.26%) | 184,730 |
| 23 Apr 2018 | INR | 264.9 | 277 | 258.3 | 261.9 | 26.19 | +7.6 (+2.99%) | 1,407,090 |
| 20 Apr 2018 | INR | 248 | 259 | 247 | 254.3 | 25.43 | +5.5 (+2.21%) | 498,280 |
| 19 Apr 2018 | INR | 251.9 | 253 | 248 | 248.8 | 24.88 | +0.1 (+0.04%) | 118,430 |
| 18 Apr 2018 | INR | 249 | 252.5 | 245.5 | 248.7 | 24.87 | -0.3 (-0.12%) | 341,890 |
| 17 Apr 2018 | INR | 243.5 | 251 | 243.5 | 249 | 24.9 | +2.3 (+0.93%) | 164,310 |
| 16 Apr 2018 | INR | 244 | 251.1 | 240 | 246.7 | 24.67 | +0.4 (+0.16%) | 84,060 |
| 13 Apr 2018 | INR | 244.2 | 248.8 | 244.2 | 246.3 | 24.63 | -0.7 (-0.28%) | 158,090 |
| 12 Apr 2018 | INR | 243 | 254.5 | 241.4 | 247 | 24.7 | +3.7 (+1.52%) | 280,570 |
| 11 Apr 2018 | INR | 241 | 247 | 240 | 243.3 | 24.33 | +3.1 (+1.29%) | 170,500 |
| 10 Apr 2018 | INR | 243 | 243 | 238.5 | 240.2 | 24.02 | +0.2 (+0.08%) | 107,160 |
| 9 Apr 2018 | INR | 235.9 | 242 | 228.6 | 240 | 24 | +7.6 (+3.27%) | 256,080 |
| 6 Apr 2018 | INR | 233.2 | 235 | 231 | 232.4 | 23.24 | -2 (-0.85%) | 72,930 |
| 5 Apr 2018 | INR | 230 | 235.5 | 229.7 | 234.4 | 23.44 | +6.1 (+2.67%) | 31,200 |
| 4 Apr 2018 | INR | 238 | 238 | 227.5 | 228.3 | 22.83 | -4.9 (-2.10%) | 45,320 |
| 3 Apr 2018 | INR | 226.9 | 234.8 | 217.9 | 233.2 | 23.32 | +6.2 (+2.73%) | 128,130 |
| 2 Apr 2018 | INR | 228.3 | 228.3 | 220 | 227 | 22.7 | +4.6 (+2.07%) | 159,140 |
| 28 Mar 2018 | INR | 226.8 | 226.8 | 222 | 222.4 | 22.24 | -4.5 (-1.98%) | 193,020 |
| 27 Mar 2018 | INR | 224.1 | 230.5 | 224.1 | 226.9 | 22.69 | +0.3 (+0.13%) | 65,210 |
| 26 Mar 2018 | INR | 229 | 231.9 | 223.5 | 226.6 | 22.66 | -0.5 (-0.22%) | 115,360 |
| 23 Mar 2018 | INR | 223.3 | 229.4 | 223.3 | 227.1 | 22.71 | -4.6 (-1.99%) | 77,730 |
