| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 249.8 | 249.8 | 246.3 | 248.1 | 248.1 | -2.2 (-0.88%) | 11,429,823 |
| 8 May 2018 | INR | 248 | 252.6 | 244.6 | 250.3 | 250.3 | +3.1 (+1.25%) | 23,293,920 |
| 7 May 2018 | INR | 242.45 | 248.2 | 242.05 | 247.2 | 247.2 | +5.45 (+2.25%) | 15,122,614 |
| 4 May 2018 | INR | 243.5 | 243.9 | 240.35 | 241.75 | 241.75 | +0.15 (+0.06%) | 12,777,310 |
| 3 May 2018 | INR | 240.95 | 243.4 | 238.75 | 241.6 | 241.6 | +0.4 (+0.17%) | 12,939,642 |
| 2 May 2018 | INR | 245.9 | 246.3 | 239.75 | 241.2 | 241.2 | -4.85 (-1.97%) | 12,887,066 |
| 30 Apr 2018 | INR | 244.8 | 249.7 | 244.5 | 246.05 | 246.05 | +2.85 (+1.17%) | 17,263,193 |
| 27 Apr 2018 | INR | 233.25 | 245.8 | 233.25 | 243.2 | 243.2 | +9.95 (+4.27%) | 31,401,889 |
| 26 Apr 2018 | INR | 238.4 | 238.8 | 232.5 | 233.25 | 233.25 | -4.25 (-1.79%) | 24,495,144 |
| 25 Apr 2018 | INR | 239.7 | 240.75 | 236.75 | 237.5 | 237.5 | -3.2 (-1.33%) | 13,124,853 |
| 24 Apr 2018 | INR | 242 | 243.4 | 239.6 | 240.7 | 240.7 | -1.7 (-0.70%) | 9,486,349 |
| 23 Apr 2018 | INR | 241.9 | 244.85 | 239.3 | 242.4 | 242.4 | +0.55 (+0.23%) | 12,111,837 |
| 20 Apr 2018 | INR | 245.85 | 245.85 | 239.5 | 241.85 | 241.85 | -4.85 (-1.97%) | 15,546,939 |
| 19 Apr 2018 | INR | 247.1 | 248.45 | 245.2 | 246.7 | 246.7 | -0.3 (-0.12%) | 13,166,927 |
| 18 Apr 2018 | INR | 249.5 | 249.9 | 245.3 | 247 | 247 | -1.15 (-0.46%) | 16,142,387 |
| 17 Apr 2018 | INR | 251.4 | 252.5 | 246.6 | 248.15 | 248.15 | -0.85 (-0.34%) | 15,922,452 |
| 16 Apr 2018 | INR | 249.35 | 251.3 | 247.1 | 249 | 249 | -1.8 (-0.72%) | 16,408,377 |
| 13 Apr 2018 | INR | 254 | 255.95 | 249.7 | 250.8 | 250.8 | -3.1 (-1.22%) | 25,654,020 |
| 12 Apr 2018 | INR | 257.5 | 257.5 | 252.25 | 253.9 | 253.9 | -3.5 (-1.36%) | 18,660,913 |
| 11 Apr 2018 | INR | 263 | 263 | 256.3 | 257.4 | 257.4 | -5.75 (-2.19%) | 14,885,838 |
| 10 Apr 2018 | INR | 261.1 | 265 | 258.5 | 263.15 | 263.15 | +3.3 (+1.27%) | 21,201,141 |
| 9 Apr 2018 | INR | 260.65 | 262.75 | 257.6 | 259.85 | 259.85 | +1.1 (+0.43%) | 20,208,874 |
| 6 Apr 2018 | INR | 259.65 | 261.45 | 254.85 | 258.75 | 258.75 | -2.05 (-0.79%) | 24,868,860 |
| 5 Apr 2018 | INR | 252.6 | 261.9 | 250 | 260.8 | 260.8 | +14.1 (+5.72%) | 22,880,821 |
| 4 Apr 2018 | INR | 251.7 | 253 | 245.5 | 246.7 | 246.7 | -4.25 (-1.69%) | 18,824,449 |
| 3 Apr 2018 | INR | 249.55 | 252.8 | 248.25 | 250.95 | 250.95 | +4.95 (+2.01%) | 19,883,309 |
| 2 Apr 2018 | INR | 251.8 | 252 | 244.9 | 246 | 246 | -3.25 (-1.30%) | 14,993,188 |
| 28 Mar 2018 | INR | 252 | 256.2 | 248.7 | 249.25 | 249.25 | -4.15 (-1.64%) | 36,673,566 |
| 27 Mar 2018 | INR | 250 | 255.5 | 248 | 253.4 | 253.4 | +6.2 (+2.51%) | 31,205,051 |
| 26 Mar 2018 | INR | 234.75 | 247.85 | 234.25 | 247.2 | 247.2 | +12.5 (+5.33%) | 30,373,940 |
