| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | INR | 204.5 | 206.8 | 198.05 | 198.85 | 198.85 | -4.25 (-2.09%) | 92,816 |
| 17 Apr 2018 | INR | 203.8 | 212.4 | 201.15 | 203.1 | 203.1 | +0.65 (+0.32%) | 262,951 |
| 16 Apr 2018 | INR | 198.45 | 209.7 | 197.15 | 202.45 | 202.45 | +1.3 (+0.65%) | 261,380 |
| 13 Apr 2018 | INR | 186.05 | 203.5 | 186.05 | 201.15 | 201.15 | +15.55 (+8.38%) | 475,650 |
| 12 Apr 2018 | INR | 188.05 | 190.8 | 185 | 185.6 | 185.6 | -1.75 (-0.93%) | 40,028 |
| 11 Apr 2018 | INR | 191.55 | 192.25 | 185.5 | 187.35 | 187.35 | -3.55 (-1.86%) | 36,957 |
| 10 Apr 2018 | INR | 193.15 | 194.7 | 190.3 | 190.9 | 190.9 | -0.45 (-0.24%) | 38,478 |
| 9 Apr 2018 | INR | 193.7 | 195 | 190.05 | 191.35 | 191.35 | -0.5 (-0.26%) | 38,731 |
| 6 Apr 2018 | INR | 190.95 | 196.2 | 187.5 | 191.85 | 191.85 | +2 (+1.05%) | 136,839 |
| 5 Apr 2018 | INR | 188.1 | 194.4 | 186.5 | 189.85 | 189.85 | +5.6 (+3.04%) | 137,090 |
| 4 Apr 2018 | INR | 187.4 | 197.8 | 183.5 | 184.25 | 184.25 | -3.15 (-1.68%) | 233,995 |
| 3 Apr 2018 | INR | 175.65 | 191.95 | 175.65 | 187.4 | 187.4 | +10.7 (+6.06%) | 251,325 |
| 2 Apr 2018 | INR | 173.35 | 178.9 | 171.5 | 176.7 | 176.7 | +5.9 (+3.45%) | 64,744 |
| 28 Mar 2018 | INR | 172.7 | 175.4 | 170.1 | 170.8 | 170.8 | -1.9 (-1.10%) | 76,420 |
| 27 Mar 2018 | INR | 175.9 | 179.3 | 172 | 172.7 | 172.7 | -0.05 (-0.03%) | 69,930 |
| 26 Mar 2018 | INR | 173.55 | 176 | 172 | 172.75 | 172.75 | -0.8 (-0.46%) | 65,128 |
| 23 Mar 2018 | INR | 173.3 | 178.4 | 172.2 | 173.55 | 173.55 | -9.35 (-5.11%) | 92,377 |
| 22 Mar 2018 | INR | 185.3 | 188 | 181.5 | 182.9 | 182.9 | -0.65 (-0.35%) | 69,760 |
| 21 Mar 2018 | INR | 185.45 | 192.75 | 182.9 | 183.55 | 183.55 | -1.25 (-0.68%) | 65,084 |
| 20 Mar 2018 | INR | 184.6 | 189.85 | 182.25 | 184.8 | 184.8 | -0.8 (-0.43%) | 49,231 |
| 19 Mar 2018 | INR | 192 | 192.5 | 184.6 | 185.6 | 185.6 | -6.4 (-3.33%) | 42,621 |
| 16 Mar 2018 | INR | 194 | 197.6 | 190.5 | 192 | 192 | -1.2 (-0.62%) | 87,236 |
| 15 Mar 2018 | INR | 193.5 | 197.9 | 190.1 | 193.2 | 193.2 | +0.9 (+0.47%) | 124,249 |
| 14 Mar 2018 | INR | 187.3 | 197.2 | 185.8 | 192.3 | 192.3 | +1.65 (+0.87%) | 232,734 |
| 13 Mar 2018 | INR | 187.95 | 198.9 | 185.2 | 190.65 | 190.65 | +2.8 (+1.49%) | 175,667 |
| 12 Mar 2018 | INR | 184.25 | 189.55 | 181.5 | 187.85 | 187.85 | +4.9 (+2.68%) | 66,425 |
| 9 Mar 2018 | INR | 187.9 | 189.1 | 182.55 | 182.95 | 182.95 | -3.45 (-1.85%) | 39,484 |
| 8 Mar 2018 | INR | 186 | 189.5 | 178.85 | 186.4 | 186.4 | +3.65 (+2.00%) | 90,213 |
| 7 Mar 2018 | INR | 188.6 | 191 | 180.15 | 182.75 | 182.75 | -4.85 (-2.59%) | 83,663 |
| 6 Mar 2018 | INR | 196.75 | 203.8 | 181.1 | 187.6 | 187.6 | -6.6 (-3.40%) | 135,837 |
