| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 129.9 | 133.3 | 126 | 131.2 | 131.2 | +3.9 (+3.06%) | 472,055 |
| 7 May 2018 | INR | 127.95 | 129.9 | 125.1 | 127.3 | 127.3 | +0.9 (+0.71%) | 718,287 |
| 4 May 2018 | INR | 131 | 132.3 | 125.8 | 126.4 | 126.4 | +0.75 (+0.60%) | 1,366,789 |
| 3 May 2018 | INR | 130 | 130.8 | 123.35 | 125.65 | 125.65 | -3.6 (-2.79%) | 1,283,855 |
| 2 May 2018 | INR | 141.7 | 141.7 | 125.25 | 129.25 | 129.25 | -10.85 (-7.74%) | 938,969 |
| 30 Apr 2018 | INR | 144.7 | 144.7 | 138.7 | 140.1 | 140.1 | -1.85 (-1.30%) | 258,178 |
| 27 Apr 2018 | INR | 140.5 | 148.5 | 140.3 | 141.95 | 141.95 | +1.9 (+1.36%) | 824,283 |
| 26 Apr 2018 | INR | 137.35 | 141.5 | 136.05 | 140.05 | 140.05 | +2.7 (+1.97%) | 282,272 |
| 25 Apr 2018 | INR | 137.8 | 139.5 | 136.65 | 137.35 | 137.35 | -0.45 (-0.33%) | 220,981 |
| 24 Apr 2018 | INR | 141.4 | 141.4 | 137 | 137.8 | 137.8 | -1.65 (-1.18%) | 435,599 |
| 23 Apr 2018 | INR | 138.45 | 142 | 137.7 | 139.45 | 139.45 | +1.65 (+1.20%) | 417,560 |
| 20 Apr 2018 | INR | 141 | 141 | 136.05 | 137.8 | 137.8 | -3.85 (-2.72%) | 403,658 |
| 19 Apr 2018 | INR | 135 | 142.4 | 135 | 141.65 | 141.65 | +4.85 (+3.55%) | 634,631 |
| 18 Apr 2018 | INR | 139.1 | 141 | 136 | 136.8 | 136.8 | -2.85 (-2.04%) | 378,362 |
| 17 Apr 2018 | INR | 140.5 | 142.8 | 137.9 | 139.65 | 139.65 | -1.2 (-0.85%) | 612,661 |
| 16 Apr 2018 | INR | 138.6 | 142 | 137.5 | 140.85 | 140.85 | +1.35 (+0.97%) | 431,241 |
| 13 Apr 2018 | INR | 139.8 | 142.9 | 138 | 139.5 | 139.5 | +3.4 (+2.50%) | 934,897 |
| 12 Apr 2018 | INR | 145 | 146.35 | 135.05 | 136.1 | 136.1 | -8.35 (-5.78%) | 847,675 |
| 11 Apr 2018 | INR | 148.9 | 148.9 | 142.9 | 144.45 | 144.45 | -3.3 (-2.23%) | 576,393 |
| 10 Apr 2018 | INR | 148.4 | 151 | 146.9 | 147.75 | 147.75 | +0.55 (+0.37%) | 506,585 |
| 9 Apr 2018 | INR | 153 | 153 | 145.75 | 147.2 | 147.2 | -2.85 (-1.90%) | 704,627 |
| 6 Apr 2018 | INR | 149.8 | 154.45 | 147.85 | 150.05 | 150.05 | +2.35 (+1.59%) | 1,063,204 |
| 5 Apr 2018 | INR | 131.9 | 149.7 | 126.1 | 147.7 | 147.7 | -4.45 (-2.92%) | 2,433,296 |
| 4 Apr 2018 | INR | 161.7 | 166.35 | 147.2 | 152.15 | 152.15 | -10.5 (-6.46%) | 1,363,797 |
| 3 Apr 2018 | INR | 157.75 | 163.3 | 156.65 | 162.65 | 162.65 | +1.65 (+1.02%) | 647,261 |
| 2 Apr 2018 | INR | 158.7 | 162.25 | 151.75 | 161 | 161 | +4.55 (+2.91%) | 786,667 |
| 28 Mar 2018 | INR | 157.55 | 161.65 | 154.9 | 156.45 | 156.45 | -3.75 (-2.34%) | 599,308 |
| 27 Mar 2018 | INR | 167.9 | 167.9 | 158.9 | 160.2 | 160.2 | -3.65 (-2.23%) | 695,988 |
| 26 Mar 2018 | INR | 155.5 | 166 | 151 | 163.85 | 163.85 | +11.55 (+7.58%) | 791,798 |
| 23 Mar 2018 | INR | 153.5 | 156.1 | 149 | 152.3 | 152.3 | -7.05 (-4.42%) | 791,971 |
