| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 117.1 | 119.9 | 117 | 117.65 | 117.65 | -1.35 (-1.13%) | 449 |
| 7 May 2018 | INR | 120 | 120 | 118 | 119 | 119 | -0.35 (-0.29%) | 242 |
| 4 May 2018 | INR | 122.3 | 122.3 | 116.3 | 119.35 | 119.35 | +2.3 (+1.96%) | 1,093 |
| 3 May 2018 | INR | 122.9 | 122.9 | 115.25 | 117.05 | 117.05 | +1.65 (+1.43%) | 2,090 |
| 2 May 2018 | INR | 118 | 118.75 | 115 | 115.4 | 115.4 | -1.2 (-1.03%) | 4,209 |
| 30 Apr 2018 | INR | 116.3 | 129.9 | 115.1 | 116.6 | 116.6 | -7.2 (-5.82%) | 1,320 |
| 27 Apr 2018 | INR | 122.5 | 124 | 122.5 | 123.8 | 123.8 | +0.85 (+0.69%) | 12 |
| 26 Apr 2018 | INR | 121 | 124 | 117 | 122.95 | 122.95 | +2.7 (+2.25%) | 339 |
| 25 Apr 2018 | INR | 118.1 | 121.8 | 118 | 120.25 | 120.25 | +1.1 (+0.92%) | 136 |
| 24 Apr 2018 | INR | 120.05 | 124.9 | 115.3 | 119.15 | 119.15 | -5.85 (-4.68%) | 1,268 |
| 23 Apr 2018 | INR | 124 | 125.8 | 118 | 125 | 125 | 0.0 (0.0%) | 965 |
| 20 Apr 2018 | INR | 118.05 | 125 | 118 | 125 | 125 | +6.95 (+5.89%) | 594 |
| 19 Apr 2018 | INR | 117.4 | 120.75 | 117.05 | 118.05 | 118.05 | -0.3 (-0.25%) | 340 |
| 18 Apr 2018 | INR | 121 | 121 | 117.8 | 118.35 | 118.35 | -3.35 (-2.75%) | 613 |
| 17 Apr 2018 | INR | 116.05 | 126.85 | 116.05 | 121.7 | 121.7 | -1.05 (-0.86%) | 365 |
| 16 Apr 2018 | INR | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -0.3 (-0.24%) | 15 |
| 13 Apr 2018 | INR | 130 | 130 | 118.1 | 123.05 | 123.05 | -0.45 (-0.36%) | 590 |
| 12 Apr 2018 | INR | 124 | 125 | 120.35 | 123.5 | 123.5 | -3.65 (-2.87%) | 1,206 |
| 11 Apr 2018 | INR | 125.1 | 128.5 | 125.1 | 127.15 | 127.15 | -1.1 (-0.86%) | 363 |
| 10 Apr 2018 | INR | 125 | 128.5 | 122 | 128.25 | 128.25 | +4.25 (+3.43%) | 1,478 |
| 9 Apr 2018 | INR | 126.4 | 127.4 | 121 | 124 | 124 | -2.1 (-1.67%) | 967 |
| 6 Apr 2018 | INR | 117.15 | 129 | 117.15 | 126.1 | 126.1 | +2.7 (+2.19%) | 604 |
| 5 Apr 2018 | INR | 121 | 124 | 116.5 | 123.4 | 123.4 | -0.45 (-0.36%) | 363 |
| 4 Apr 2018 | INR | 121.4 | 124 | 115.5 | 123.85 | 123.85 | +4.3 (+3.60%) | 1,171 |
| 3 Apr 2018 | INR | 121 | 121 | 116 | 119.55 | 119.55 | +2.4 (+2.05%) | 705 |
| 2 Apr 2018 | INR | 117.95 | 121 | 112.95 | 117.15 | 117.15 | +8.35 (+7.67%) | 1,707 |
| 28 Mar 2018 | INR | 111.6 | 115.5 | 105 | 108.8 | 108.8 | -2.75 (-2.47%) | 3,059 |
| 27 Mar 2018 | INR | 114.8 | 117 | 110 | 111.55 | 111.55 | -0.9 (-0.80%) | 1,388 |
| 26 Mar 2018 | INR | 112.8 | 119 | 110 | 112.45 | 112.45 | -5.55 (-4.70%) | 2,256 |
| 23 Mar 2018 | INR | 117.2 | 118 | 116.2 | 118 | 118 | +0.55 (+0.47%) | 211 |
