| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 120.1 | 122 | 118.5 | 120.15 | 80.1 | +0.4 (+0.33%) | 15,586 |
| 7 May 2018 | INR | 119 | 120.8 | 117.85 | 119.75 | 79.8333 | +2.1 (+1.78%) | 21,756 |
| 4 May 2018 | INR | 114 | 118.8 | 114 | 117.65 | 78.4333 | +0.7 (+0.60%) | 10,317 |
| 3 May 2018 | INR | 118 | 119.7 | 114.55 | 116.95 | 77.9667 | -1.65 (-1.39%) | 23,530 |
| 2 May 2018 | INR | 121.9 | 123.25 | 117.5 | 118.6 | 79.0667 | -0.95 (-0.79%) | 45,299 |
| 30 Apr 2018 | INR | 119.3 | 123.5 | 119 | 119.55 | 79.7 | -2.05 (-1.69%) | 17,715 |
| 27 Apr 2018 | INR | 121.6 | 123.45 | 120 | 121.6 | 81.0667 | +0.85 (+0.70%) | 21,089 |
| 26 Apr 2018 | INR | 120.5 | 124.1 | 120 | 120.75 | 80.5 | -0.5 (-0.41%) | 20,859 |
| 25 Apr 2018 | INR | 124.85 | 124.85 | 120 | 121.25 | 80.8333 | -3.6 (-2.88%) | 13,912 |
| 24 Apr 2018 | INR | 123 | 128.4 | 121.5 | 124.85 | 83.2333 | +3.1 (+2.55%) | 31,372 |
| 23 Apr 2018 | INR | 123 | 125.4 | 121 | 121.75 | 81.1667 | -0.4 (-0.33%) | 31,756 |
| 20 Apr 2018 | INR | 122.6 | 125.85 | 121.15 | 122.15 | 81.4333 | -1.85 (-1.49%) | 14,751 |
| 19 Apr 2018 | INR | 122.3 | 127.3 | 122.3 | 124 | 82.6667 | -1.8 (-1.43%) | 17,161 |
| 18 Apr 2018 | INR | 124 | 133 | 123.5 | 125.8 | 83.8667 | +2.9 (+2.36%) | 30,169 |
| 17 Apr 2018 | INR | 120.65 | 124.75 | 120.65 | 122.9 | 81.9333 | +1.05 (+0.86%) | 17,450 |
| 16 Apr 2018 | INR | 120.1 | 125.5 | 118.9 | 121.85 | 81.2333 | -0.8 (-0.65%) | 19,511 |
| 13 Apr 2018 | INR | 113.5 | 125.4 | 113.5 | 122.65 | 81.7667 | +2.8 (+2.34%) | 23,037 |
| 12 Apr 2018 | INR | 122.65 | 123.5 | 118.65 | 119.85 | 79.9 | -2.8 (-2.28%) | 11,876 |
| 11 Apr 2018 | INR | 120.05 | 123.9 | 119.1 | 122.65 | 81.7667 | +0.95 (+0.78%) | 13,302 |
| 10 Apr 2018 | INR | 123.95 | 123.95 | 119 | 121.7 | 81.1333 | +1.35 (+1.12%) | 125,242 |
| 9 Apr 2018 | INR | 116.3 | 123 | 116.3 | 120.35 | 80.2333 | +1.1 (+0.92%) | 31,466 |
| 6 Apr 2018 | INR | 123.1 | 125 | 116 | 119.25 | 79.5 | -5 (-4.02%) | 38,663 |
| 5 Apr 2018 | INR | 122.75 | 128 | 122.75 | 124.25 | 82.8333 | +1.5 (+1.22%) | 13,053 |
| 4 Apr 2018 | INR | 130 | 130 | 121.55 | 122.75 | 81.8333 | -3.55 (-2.81%) | 22,088 |
| 3 Apr 2018 | INR | 124 | 128.7 | 123.05 | 126.3 | 84.2 | +2.35 (+1.90%) | 26,476 |
| 2 Apr 2018 | INR | 116 | 125 | 111.05 | 123.95 | 82.6333 | +11.25 (+9.98%) | 25,528 |
| 28 Mar 2018 | INR | 118.5 | 118.5 | 110.05 | 112.7 | 75.1333 | -2.35 (-2.04%) | 11,246 |
| 27 Mar 2018 | INR | 108.15 | 116 | 108.15 | 115.05 | 76.7 | +6.65 (+6.13%) | 19,521 |
| 26 Mar 2018 | INR | 105 | 110.85 | 101.35 | 108.4 | 72.2667 | +1.55 (+1.45%) | 23,018 |
| 23 Mar 2018 | INR | 106.4 | 108.85 | 101 | 106.85 | 71.2333 | -2.6 (-2.38%) | 39,631 |
