| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 167.5 | 167.9 | 159 | 163.6 | 163.6 | -0.7 (-0.43%) | 1,201 |
| 7 May 2018 | INR | 162 | 164.95 | 153.05 | 164.3 | 164.3 | +8.1 (+5.19%) | 3,083 |
| 4 May 2018 | INR | 152 | 156.9 | 150.35 | 156.2 | 156.2 | +1.15 (+0.74%) | 850 |
| 3 May 2018 | INR | 155.5 | 158 | 155 | 155.05 | 155.05 | -0.15 (-0.10%) | 1,651 |
| 2 May 2018 | INR | 165 | 165 | 153.15 | 155.2 | 155.2 | -10.05 (-6.08%) | 6,937 |
| 30 Apr 2018 | INR | 163 | 166.7 | 157.35 | 165.25 | 165.25 | +11.75 (+7.65%) | 2,895 |
| 27 Apr 2018 | INR | 153.5 | 153.5 | 153.5 | 153.5 | 153.5 | -0.5 (-0.32%) | 6 |
| 26 Apr 2018 | INR | 150.2 | 158.55 | 150.1 | 154 | 154 | -0.75 (-0.48%) | 997 |
| 25 Apr 2018 | INR | 158.2 | 160.5 | 152.3 | 154.75 | 154.75 | -6.95 (-4.30%) | 2,412 |
| 24 Apr 2018 | INR | 160 | 164 | 157.95 | 161.7 | 161.7 | +1.7 (+1.06%) | 949 |
| 23 Apr 2018 | INR | 160 | 160 | 158.8 | 160 | 160 | -2.4 (-1.48%) | 651 |
| 20 Apr 2018 | INR | 162.4 | 162.4 | 162.4 | 162.4 | 162.4 | +3.5 (+2.20%) | 60 |
| 19 Apr 2018 | INR | 159.3 | 165 | 157 | 158.9 | 158.9 | +3.9 (+2.52%) | 582 |
| 18 Apr 2018 | INR | 155.2 | 155.2 | 155 | 155 | 155 | -1.4 (-0.90%) | 88 |
| 17 Apr 2018 | INR | 156.2 | 163.45 | 155.6 | 156.4 | 156.4 | -5.6 (-3.46%) | 474 |
| 16 Apr 2018 | INR | 164.5 | 167.7 | 158.1 | 162 | 162 | +2.95 (+1.85%) | 896 |
| 13 Apr 2018 | INR | 156.1 | 159.8 | 156 | 159.05 | 159.05 | -2.85 (-1.76%) | 7 |
| 12 Apr 2018 | INR | 156 | 162.4 | 156 | 161.9 | 161.9 | +2.4 (+1.50%) | 661 |
| 11 Apr 2018 | INR | 160 | 168.9 | 157.05 | 159.5 | 159.5 | -4.8 (-2.92%) | 4,476 |
| 10 Apr 2018 | INR | 162.3 | 168.65 | 157.25 | 164.3 | 164.3 | +4.25 (+2.66%) | 1,350 |
| 9 Apr 2018 | INR | 161.4 | 171 | 158 | 160.05 | 160.05 | +0.55 (+0.34%) | 1,013 |
| 6 Apr 2018 | INR | 159.9 | 159.9 | 154.1 | 159.5 | 159.5 | +1.75 (+1.11%) | 364 |
| 5 Apr 2018 | INR | 155.25 | 159.9 | 151 | 157.75 | 157.75 | +3.7 (+2.40%) | 607 |
| 4 Apr 2018 | INR | 154 | 160 | 152.65 | 154.05 | 154.05 | +1.95 (+1.28%) | 2,299 |
| 3 Apr 2018 | INR | 149.9 | 153.9 | 146.55 | 152.1 | 152.1 | +4.4 (+2.98%) | 951 |
| 2 Apr 2018 | INR | 142.6 | 149 | 142.6 | 147.7 | 147.7 | +0.6 (+0.41%) | 3,213 |
| 28 Mar 2018 | INR | 148 | 151 | 140.6 | 147.1 | 147.1 | +0.1 (+0.07%) | 1,181 |
| 27 Mar 2018 | INR | 148.95 | 151.95 | 145 | 147 | 147 | +0.8 (+0.55%) | 5,427 |
| 26 Mar 2018 | INR | 148.5 | 154 | 146 | 146.2 | 146.2 | +1.55 (+1.07%) | 973 |
| 23 Mar 2018 | INR | 150 | 151.1 | 140.2 | 144.65 | 144.65 | -6.6 (-4.36%) | 2,460 |
