| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 92.5 | 92.5 | 90.5 | 91.75 | 91.75 | +0.15 (+0.16%) | 35,779 |
| 7 May 2018 | INR | 91.9 | 92.45 | 90 | 91.6 | 91.6 | +0.9 (+0.99%) | 53,488 |
| 4 May 2018 | INR | 89.5 | 93 | 88.8 | 90.7 | 90.7 | +0.85 (+0.95%) | 89,873 |
| 3 May 2018 | INR | 90 | 91.75 | 87.7 | 89.85 | 89.85 | -1.25 (-1.37%) | 74,274 |
| 2 May 2018 | INR | 97.6 | 98.55 | 89.1 | 91.1 | 91.1 | -3.45 (-3.65%) | 267,306 |
| 30 Apr 2018 | INR | 91.9 | 95.8 | 89.2 | 94.55 | 94.55 | +4.3 (+4.76%) | 166,239 |
| 27 Apr 2018 | INR | 89.8 | 92.6 | 84.45 | 90.25 | 90.25 | +3.6 (+4.15%) | 369,239 |
| 26 Apr 2018 | INR | 91 | 91.15 | 85.1 | 86.65 | 86.65 | -5.5 (-5.97%) | 96,796 |
| 25 Apr 2018 | INR | 98.2 | 98.2 | 91 | 92.15 | 92.15 | -7.05 (-7.11%) | 106,756 |
| 24 Apr 2018 | INR | 100.6 | 101.45 | 98.75 | 99.2 | 99.2 | +1.7 (+1.74%) | 85,207 |
| 23 Apr 2018 | INR | 102 | 103.75 | 96 | 97.5 | 97.5 | -1.55 (-1.56%) | 215,915 |
| 20 Apr 2018 | INR | 98.5 | 103.4 | 98.35 | 99.05 | 99.05 | +0.5 (+0.51%) | 138,323 |
| 19 Apr 2018 | INR | 108.45 | 108.45 | 97.9 | 98.55 | 98.55 | -10 (-9.21%) | 162,485 |
| 18 Apr 2018 | INR | 113.95 | 114.35 | 107.95 | 108.55 | 108.55 | -5.25 (-4.61%) | 45,649 |
| 17 Apr 2018 | INR | 115.5 | 117.65 | 113.25 | 113.8 | 113.8 | -0.85 (-0.74%) | 51,436 |
| 16 Apr 2018 | INR | 112.05 | 118.3 | 112 | 114.65 | 114.65 | -0.15 (-0.13%) | 71,986 |
| 13 Apr 2018 | INR | 123.9 | 124 | 114.25 | 114.8 | 114.8 | -8.9 (-7.19%) | 152,743 |
| 12 Apr 2018 | INR | 137.9 | 138.2 | 122.8 | 123.7 | 123.7 | -12.05 (-8.88%) | 96,858 |
| 11 Apr 2018 | INR | 143 | 143.3 | 135.5 | 135.75 | 135.75 | -5.2 (-3.69%) | 50,142 |
| 10 Apr 2018 | INR | 138.7 | 146.35 | 137.1 | 140.95 | 140.95 | +3.75 (+2.73%) | 181,267 |
| 9 Apr 2018 | INR | 138.05 | 138.5 | 136.1 | 137.2 | 137.2 | 0.0 (0.0%) | 20,410 |
| 6 Apr 2018 | INR | 136.25 | 139.85 | 134.35 | 137.2 | 137.2 | +0.45 (+0.33%) | 26,309 |
| 5 Apr 2018 | INR | 139.3 | 139.8 | 136.05 | 136.75 | 136.75 | +0.8 (+0.59%) | 18,911 |
| 4 Apr 2018 | INR | 139.55 | 141 | 135.2 | 135.95 | 135.95 | -2.85 (-2.05%) | 89,752 |
| 3 Apr 2018 | INR | 140.1 | 140.1 | 136.9 | 138.8 | 138.8 | -2.25 (-1.60%) | 49,499 |
| 2 Apr 2018 | INR | 139.75 | 142.8 | 137.55 | 141.05 | 141.05 | +4.4 (+3.22%) | 66,958 |
| 28 Mar 2018 | INR | 138 | 140.15 | 135.6 | 136.65 | 136.65 | -2.4 (-1.73%) | 66,397 |
| 27 Mar 2018 | INR | 134.2 | 143.5 | 134.2 | 139.05 | 139.05 | +4.15 (+3.08%) | 101,083 |
| 26 Mar 2018 | INR | 142 | 143.35 | 133.1 | 134.9 | 134.9 | -7.1 (-5%) | 108,885 |
| 23 Mar 2018 | INR | 144 | 146.65 | 140.35 | 142 | 142 | -6.6 (-4.44%) | 189,234 |
