| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 195.93 | 198.62 | 190.75 | 192.66 | 192.66 | -3.27 (-1.67%) | 40,137 |
| 7 May 2018 | INR | 192.9 | 198.27 | 192.9 | 195.93 | 195.93 | +3.27 (+1.70%) | 43,355 |
| 4 May 2018 | INR | 188.36 | 197.3 | 187.58 | 192.66 | 192.66 | +5.72 (+3.06%) | 101,269 |
| 3 May 2018 | INR | 202.72 | 204.09 | 183.28 | 186.94 | 186.94 | -15.63 (-7.72%) | 489,060 |
| 2 May 2018 | INR | 216.89 | 216.89 | 200.28 | 202.57 | 202.57 | -8.01 (-3.80%) | 60,839 |
| 30 Apr 2018 | INR | 207.51 | 213.76 | 207.51 | 210.58 | 210.58 | +3.17 (+1.53%) | 40,343 |
| 27 Apr 2018 | INR | 206.97 | 210.88 | 206.24 | 207.41 | 207.41 | +0.78 (+0.38%) | 52,476 |
| 26 Apr 2018 | INR | 209.66 | 212 | 205.65 | 206.63 | 206.63 | -3.03 (-1.45%) | 43,246 |
| 25 Apr 2018 | INR | 208.09 | 214.88 | 208.09 | 209.66 | 209.66 | +1.47 (+0.71%) | 294,436 |
| 24 Apr 2018 | INR | 210.63 | 215.91 | 207.12 | 208.19 | 208.19 | -2.3 (-1.09%) | 82,156 |
| 23 Apr 2018 | INR | 214 | 221.53 | 206.68 | 210.49 | 210.49 | -3.22 (-1.51%) | 138,385 |
| 20 Apr 2018 | INR | 211.27 | 218.55 | 211.27 | 213.71 | 213.71 | -1.37 (-0.64%) | 45,052 |
| 19 Apr 2018 | INR | 220.84 | 223.14 | 212.98 | 215.08 | 215.08 | -6.06 (-2.74%) | 113,129 |
| 18 Apr 2018 | INR | 224.41 | 224.7 | 219.82 | 221.14 | 221.14 | -2.34 (-1.05%) | 71,029 |
| 17 Apr 2018 | INR | 224.7 | 224.85 | 221.77 | 223.48 | 223.48 | -0.44 (-0.20%) | 12,287 |
| 16 Apr 2018 | INR | 219.82 | 226.66 | 219.82 | 223.92 | 223.92 | +0.2 (+0.09%) | 33,323 |
| 13 Apr 2018 | INR | 224.6 | 226.61 | 222.26 | 223.72 | 223.72 | 0.0 (0.0%) | 20,643 |
| 12 Apr 2018 | INR | 226.56 | 226.56 | 222.26 | 223.72 | 223.72 | -2.2 (-0.97%) | 17,185 |
| 11 Apr 2018 | INR | 221.28 | 228.12 | 218.35 | 225.92 | 225.92 | +5.18 (+2.35%) | 73,961 |
| 10 Apr 2018 | INR | 226.17 | 227.29 | 217.23 | 220.74 | 220.74 | -5.13 (-2.27%) | 28,205 |
| 9 Apr 2018 | INR | 226.61 | 228.56 | 222.8 | 225.87 | 225.87 | +2.59 (+1.16%) | 63,532 |
| 6 Apr 2018 | INR | 223.63 | 225.53 | 219.91 | 223.28 | 223.28 | +0.87 (+0.39%) | 17,705 |
| 5 Apr 2018 | INR | 224.51 | 224.55 | 221.14 | 222.41 | 222.41 | +1.13 (+0.51%) | 22,104 |
| 4 Apr 2018 | INR | 226.36 | 228.07 | 220.35 | 221.28 | 221.28 | +0.14 (+0.06%) | 95,919 |
| 3 Apr 2018 | INR | 217.52 | 223.38 | 215.18 | 221.14 | 221.14 | +3.96 (+1.82%) | 49,298 |
| 2 Apr 2018 | INR | 212 | 219.33 | 211.12 | 217.18 | 217.18 | +10.8 (+5.23%) | 38,453 |
| 28 Mar 2018 | INR | 207.12 | 211.81 | 205.16 | 206.38 | 206.38 | -6.3 (-2.96%) | 74,097 |
| 27 Mar 2018 | INR | 212.49 | 217.86 | 209.41 | 212.68 | 212.68 | +6.64 (+3.22%) | 76,557 |
| 26 Mar 2018 | INR | 212.34 | 214.79 | 205.26 | 206.04 | 206.04 | -9.38 (-4.35%) | 254,578 |
| 23 Mar 2018 | INR | 218.84 | 219.72 | 213.95 | 215.42 | 215.42 | -7.52 (-3.37%) | 35,779 |
