| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 231 | 231.65 | 224.1 | 224.85 | 224.85 | -5.8 (-2.51%) | 12,115 |
| 7 May 2018 | INR | 218.85 | 235 | 217.45 | 230.65 | 230.65 | +15.05 (+6.98%) | 27,351 |
| 4 May 2018 | INR | 218.5 | 220.7 | 214.5 | 215.6 | 215.6 | -4.7 (-2.13%) | 23,736 |
| 3 May 2018 | INR | 223.05 | 227 | 218 | 220.3 | 220.3 | -5.85 (-2.59%) | 20,340 |
| 2 May 2018 | INR | 233 | 235.95 | 224 | 226.15 | 226.15 | -5.8 (-2.50%) | 40,084 |
| 30 Apr 2018 | INR | 235 | 241.45 | 230.15 | 231.95 | 231.95 | -2.9 (-1.23%) | 34,727 |
| 27 Apr 2018 | INR | 239.15 | 242.9 | 233.5 | 234.85 | 234.85 | -4 (-1.67%) | 26,575 |
| 26 Apr 2018 | INR | 245.05 | 249.8 | 235.05 | 238.85 | 238.85 | -5.4 (-2.21%) | 51,259 |
| 25 Apr 2018 | INR | 248.3 | 265.95 | 240.5 | 244.25 | 244.25 | -16.8 (-6.44%) | 106,619 |
| 24 Apr 2018 | INR | 281 | 281 | 257.25 | 261.05 | 261.05 | -12.85 (-4.69%) | 138,227 |
| 23 Apr 2018 | INR | 256.4 | 273.9 | 256 | 273.9 | 273.9 | +24.9 (+10.00%) | 334,560 |
| 20 Apr 2018 | INR | 252 | 254 | 246.5 | 249 | 249 | -2.4 (-0.95%) | 12,854 |
| 19 Apr 2018 | INR | 248.25 | 255 | 246 | 251.4 | 251.4 | +5.35 (+2.17%) | 17,782 |
| 18 Apr 2018 | INR | 252.55 | 257.35 | 245 | 246.05 | 246.05 | -8 (-3.15%) | 22,814 |
| 17 Apr 2018 | INR | 259.25 | 260.5 | 253.05 | 254.05 | 254.05 | -3.5 (-1.36%) | 14,309 |
| 16 Apr 2018 | INR | 262.5 | 262.5 | 255.05 | 257.55 | 257.55 | -4.6 (-1.75%) | 23,343 |
| 13 Apr 2018 | INR | 263.85 | 268.5 | 260 | 262.15 | 262.15 | +0.15 (+0.06%) | 26,162 |
| 12 Apr 2018 | INR | 255.85 | 272.4 | 250.2 | 262 | 262 | +4.05 (+1.57%) | 104,824 |
| 11 Apr 2018 | INR | 256.05 | 263 | 236.35 | 257.95 | 257.95 | +2.85 (+1.12%) | 37,669 |
| 10 Apr 2018 | INR | 256.3 | 267.95 | 253 | 255.1 | 255.1 | -3.2 (-1.24%) | 33,312 |
| 9 Apr 2018 | INR | 264.5 | 270 | 256.1 | 258.3 | 258.3 | -1.7 (-0.65%) | 35,060 |
| 6 Apr 2018 | INR | 254 | 264.65 | 242.1 | 260 | 260 | +12.1 (+4.88%) | 145,669 |
| 5 Apr 2018 | INR | 243.2 | 247.9 | 239.9 | 247.9 | 247.9 | +11.8 (+5.00%) | 44,076 |
| 4 Apr 2018 | INR | 257.9 | 257.9 | 233.45 | 236.1 | 236.1 | -9.6 (-3.91%) | 78,884 |
| 3 Apr 2018 | INR | 236 | 245.7 | 236 | 245.7 | 245.7 | +11.7 (+5%) | 49,407 |
| 2 Apr 2018 | INR | 223.05 | 234 | 223 | 234 | 234 | +11.1 (+4.98%) | 13,132 |
| 28 Mar 2018 | INR | 222.05 | 227.4 | 220.2 | 222.9 | 222.9 | -5 (-2.19%) | 19,442 |
| 27 Mar 2018 | INR | 227.5 | 234.8 | 221.05 | 227.9 | 227.9 | +0.9 (+0.40%) | 24,693 |
| 26 Mar 2018 | INR | 236 | 241 | 225 | 227 | 227 | -5.35 (-2.30%) | 81,514 |
| 23 Mar 2018 | INR | 232.35 | 232.35 | 216 | 232.35 | 232.35 | +11.05 (+4.99%) | 155,239 |
