| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 202 | 203.8 | 198.1 | 201.4 | 20.14 | +0.9 (+0.45%) | 155,020 |
| 7 May 2018 | INR | 201.6 | 204.7 | 200 | 200.5 | 20.05 | +2.7 (+1.37%) | 132,800 |
| 4 May 2018 | INR | 202 | 203.4 | 195.2 | 197.8 | 19.78 | -6.3 (-3.09%) | 137,570 |
| 3 May 2018 | INR | 206 | 208.3 | 201 | 204.1 | 20.41 | -1.7 (-0.83%) | 940,310 |
| 2 May 2018 | INR | 203.1 | 210 | 202 | 205.8 | 20.58 | +3.9 (+1.93%) | 744,920 |
| 30 Apr 2018 | INR | 191.5 | 207.5 | 191.5 | 201.9 | 20.19 | +8.6 (+4.45%) | 1,046,270 |
| 27 Apr 2018 | INR | 191.6 | 197 | 191.2 | 193.3 | 19.33 | -0.9 (-0.46%) | 80,800 |
| 26 Apr 2018 | INR | 199.2 | 199.2 | 191 | 194.2 | 19.42 | -1.9 (-0.97%) | 64,800 |
| 25 Apr 2018 | INR | 198 | 200.7 | 191.6 | 196.1 | 19.61 | -2.9 (-1.46%) | 191,780 |
| 24 Apr 2018 | INR | 198 | 200 | 195.1 | 199 | 19.9 | +1.2 (+0.61%) | 40,100 |
| 23 Apr 2018 | INR | 196.4 | 203.9 | 196.3 | 197.8 | 19.78 | -3 (-1.49%) | 68,060 |
| 20 Apr 2018 | INR | 204.5 | 205 | 199 | 200.8 | 20.08 | 0.0 (0.0%) | 369,510 |
| 19 Apr 2018 | INR | 203 | 205 | 198 | 200.8 | 20.08 | +2.8 (+1.41%) | 257,620 |
| 18 Apr 2018 | INR | 195 | 204 | 194.9 | 198 | 19.8 | +3.9 (+2.01%) | 711,500 |
| 17 Apr 2018 | INR | 190 | 202.8 | 180.5 | 194.1 | 19.41 | +9.7 (+5.26%) | 942,270 |
| 16 Apr 2018 | INR | 180.5 | 187.5 | 180 | 184.4 | 18.44 | -0.5 (-0.27%) | 146,730 |
| 13 Apr 2018 | INR | 188.3 | 191.9 | 184 | 184.9 | 18.49 | -3.1 (-1.65%) | 140,170 |
| 12 Apr 2018 | INR | 197.5 | 197.5 | 185.1 | 188 | 18.8 | -4.5 (-2.34%) | 210,540 |
| 11 Apr 2018 | INR | 184.9 | 200 | 184.9 | 192.5 | 19.25 | +7 (+3.77%) | 361,590 |
| 10 Apr 2018 | INR | 197 | 200 | 185 | 185.5 | 18.55 | -10.3 (-5.26%) | 351,340 |
| 9 Apr 2018 | INR | 188 | 197.6 | 184.9 | 195.8 | 19.58 | +16.1 (+8.96%) | 549,690 |
| 6 Apr 2018 | INR | 165 | 179.7 | 165 | 179.7 | 17.97 | +16.4 (+10.04%) | 132,470 |
| 5 Apr 2018 | INR | 159.9 | 163.3 | 154.1 | 163.3 | 16.33 | +7.7 (+4.95%) | 71,610 |
| 4 Apr 2018 | INR | 153 | 156.6 | 150 | 155.6 | 15.56 | +4.5 (+2.98%) | 69,680 |
| 3 Apr 2018 | INR | 151.8 | 152 | 138.5 | 151.1 | 15.11 | +6.1 (+4.21%) | 99,630 |
| 2 Apr 2018 | INR | 143.7 | 147.7 | 142 | 145 | 14.5 | +4.3 (+3.06%) | 90,660 |
| 28 Mar 2018 | INR | 152.3 | 152.3 | 140 | 140.7 | 14.07 | -5.3 (-3.63%) | 138,910 |
| 27 Mar 2018 | INR | 141 | 146.7 | 140.2 | 146 | 14.6 | +6.2 (+4.43%) | 68,610 |
| 26 Mar 2018 | INR | 141.1 | 148 | 139 | 139.8 | 13.98 | -6.1 (-4.18%) | 385,340 |
| 23 Mar 2018 | INR | 151 | 152.7 | 145.6 | 145.9 | 14.59 | -7.3 (-4.77%) | 132,240 |
