| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 146.7 | 147.8 | 143.3 | 143.85 | 143.85 | -1.65 (-1.13%) | 53,280 |
| 7 May 2018 | INR | 142 | 148.5 | 141.4 | 145.5 | 145.5 | +4.05 (+2.86%) | 109,451 |
| 4 May 2018 | INR | 144.7 | 146.55 | 140.55 | 141.45 | 141.45 | -2.85 (-1.98%) | 50,344 |
| 3 May 2018 | INR | 147.25 | 147.25 | 143.7 | 144.3 | 144.3 | -2.9 (-1.97%) | 38,414 |
| 2 May 2018 | INR | 147.9 | 150 | 145.5 | 147.2 | 147.2 | -0.65 (-0.44%) | 84,199 |
| 30 Apr 2018 | INR | 144.1 | 148.8 | 142.65 | 147.85 | 147.85 | +5.1 (+3.57%) | 87,022 |
| 27 Apr 2018 | INR | 145.3 | 147.55 | 142.2 | 142.75 | 142.75 | -3.05 (-2.09%) | 59,095 |
| 26 Apr 2018 | INR | 145.8 | 151.75 | 145.1 | 145.8 | 145.8 | +0.2 (+0.14%) | 135,629 |
| 25 Apr 2018 | INR | 149.65 | 149.65 | 143.5 | 145.6 | 145.6 | -4.05 (-2.71%) | 172,300 |
| 24 Apr 2018 | INR | 149.95 | 155.9 | 148.55 | 149.65 | 149.65 | +0.15 (+0.10%) | 158,432 |
| 23 Apr 2018 | INR | 147.55 | 151.4 | 146.3 | 149.5 | 149.5 | +2.6 (+1.77%) | 84,501 |
| 20 Apr 2018 | INR | 149.45 | 151 | 146 | 146.9 | 146.9 | -2.15 (-1.44%) | 62,891 |
| 19 Apr 2018 | INR | 152.7 | 154.1 | 148 | 149.05 | 149.05 | -3.25 (-2.13%) | 205,769 |
| 18 Apr 2018 | INR | 147.7 | 155.3 | 147.7 | 152.3 | 152.3 | +5.1 (+3.46%) | 1,609,080 |
| 17 Apr 2018 | INR | 141 | 150.9 | 140.05 | 147.2 | 147.2 | +7.35 (+5.26%) | 1,049,491 |
| 16 Apr 2018 | INR | 140.25 | 142.7 | 137.35 | 139.85 | 139.85 | +2 (+1.45%) | 113,227 |
| 13 Apr 2018 | INR | 134.7 | 139.7 | 134.7 | 137.85 | 137.85 | +4.85 (+3.65%) | 242,586 |
| 12 Apr 2018 | INR | 135.9 | 136.65 | 132.2 | 133 | 133 | -1.9 (-1.41%) | 89,916 |
| 11 Apr 2018 | INR | 135.2 | 136.45 | 134 | 134.9 | 134.9 | 0.0 (0.0%) | 66,051 |
| 10 Apr 2018 | INR | 138.25 | 138.65 | 134.55 | 134.9 | 134.9 | -2.25 (-1.64%) | 91,379 |
| 9 Apr 2018 | INR | 136.8 | 140 | 136.15 | 137.15 | 137.15 | +1.9 (+1.40%) | 136,660 |
| 6 Apr 2018 | INR | 137.5 | 137.75 | 134.5 | 135.25 | 135.25 | -1.25 (-0.92%) | 242,313 |
| 5 Apr 2018 | INR | 139.35 | 141.2 | 136.2 | 136.5 | 136.5 | +0.4 (+0.29%) | 79,585 |
| 4 Apr 2018 | INR | 139.95 | 141.6 | 135.4 | 136.1 | 136.1 | -2.1 (-1.52%) | 78,074 |
| 3 Apr 2018 | INR | 135.7 | 140 | 131.55 | 138.2 | 138.2 | +2.2 (+1.62%) | 336,795 |
| 2 Apr 2018 | INR | 130.85 | 137.2 | 130.85 | 136 | 136 | +8.65 (+6.79%) | 77,799 |
| 28 Mar 2018 | INR | 128.35 | 134.9 | 125.55 | 127.35 | 127.35 | -2.3 (-1.77%) | 301,712 |
| 27 Mar 2018 | INR | 127.7 | 130.65 | 126.7 | 129.65 | 129.65 | +4.75 (+3.80%) | 88,367 |
| 26 Mar 2018 | INR | 126 | 127.95 | 124.25 | 124.9 | 124.9 | -2.5 (-1.96%) | 47,186 |
| 23 Mar 2018 | INR | 127 | 130.65 | 125.1 | 127.4 | 127.4 | -1.5 (-1.16%) | 586,237 |
