| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 128.75 | 130.1 | 126.25 | 127.3 | 127.3 | -0.6 (-0.47%) | 16,706 |
| 7 May 2018 | INR | 130.4 | 130.4 | 127.6 | 127.9 | 127.9 | -0.8 (-0.62%) | 9,980 |
| 4 May 2018 | INR | 128.5 | 131.85 | 128.25 | 128.7 | 128.7 | -0.8 (-0.62%) | 80,706 |
| 3 May 2018 | INR | 130.4 | 130.9 | 128.2 | 129.5 | 129.5 | -3.3 (-2.48%) | 49,523 |
| 2 May 2018 | INR | 135.75 | 138.9 | 130 | 132.8 | 132.8 | -0.9 (-0.67%) | 79,602 |
| 30 Apr 2018 | INR | 134.9 | 135.8 | 131.1 | 133.7 | 133.7 | +0.15 (+0.11%) | 32,921 |
| 27 Apr 2018 | INR | 136 | 136.9 | 133.15 | 133.55 | 133.55 | -0.75 (-0.56%) | 33,195 |
| 26 Apr 2018 | INR | 132.8 | 138 | 132.2 | 134.3 | 134.3 | +1.35 (+1.02%) | 59,241 |
| 25 Apr 2018 | INR | 137.15 | 137.15 | 132.35 | 132.95 | 132.95 | -5.4 (-3.90%) | 47,824 |
| 24 Apr 2018 | INR | 140.5 | 140.55 | 138 | 138.35 | 138.35 | -0.65 (-0.47%) | 17,213 |
| 23 Apr 2018 | INR | 141.5 | 142.5 | 138.5 | 139 | 139 | -1.8 (-1.28%) | 56,348 |
| 20 Apr 2018 | INR | 143.3 | 144 | 140.25 | 140.8 | 140.8 | -2.3 (-1.61%) | 48,774 |
| 19 Apr 2018 | INR | 140.6 | 144.5 | 140 | 143.1 | 143.1 | +3 (+2.14%) | 53,444 |
| 18 Apr 2018 | INR | 142 | 142.4 | 139.05 | 140.1 | 140.1 | -1.7 (-1.20%) | 40,652 |
| 17 Apr 2018 | INR | 139.95 | 144 | 138.1 | 141.8 | 141.8 | +1.9 (+1.36%) | 80,553 |
| 16 Apr 2018 | INR | 137.9 | 142.1 | 136.1 | 139.9 | 139.9 | +0.85 (+0.61%) | 42,714 |
| 13 Apr 2018 | INR | 140.95 | 143.95 | 138.7 | 139.05 | 139.05 | -1.85 (-1.31%) | 49,486 |
| 12 Apr 2018 | INR | 143 | 144 | 139.95 | 140.9 | 140.9 | -1.8 (-1.26%) | 46,395 |
| 11 Apr 2018 | INR | 138 | 145.4 | 136.4 | 142.7 | 142.7 | +5.15 (+3.74%) | 106,373 |
| 10 Apr 2018 | INR | 139.5 | 141.3 | 136.5 | 137.55 | 137.55 | -1.4 (-1.01%) | 64,261 |
| 9 Apr 2018 | INR | 137.9 | 142.25 | 137.9 | 138.95 | 138.95 | +1 (+0.72%) | 83,806 |
| 6 Apr 2018 | INR | 138.55 | 141 | 134.5 | 137.95 | 137.95 | -0.6 (-0.43%) | 46,623 |
| 5 Apr 2018 | INR | 127.2 | 139.7 | 127.1 | 138.55 | 138.55 | +13.8 (+11.06%) | 152,080 |
| 4 Apr 2018 | INR | 130 | 130.3 | 124.5 | 124.75 | 124.75 | -3.8 (-2.96%) | 33,779 |
| 3 Apr 2018 | INR | 128 | 128.95 | 125.7 | 128.55 | 128.55 | +0.05 (+0.04%) | 24,078 |
| 2 Apr 2018 | INR | 126.8 | 128.7 | 124.5 | 128.5 | 128.5 | +4.7 (+3.80%) | 23,285 |
| 28 Mar 2018 | INR | 123.05 | 124.25 | 120.25 | 123.8 | 123.8 | +0.6 (+0.49%) | 39,505 |
| 27 Mar 2018 | INR | 124.85 | 125.2 | 121.5 | 123.2 | 123.2 | +0.3 (+0.24%) | 48,637 |
| 26 Mar 2018 | INR | 117.8 | 123.75 | 117.8 | 122.9 | 122.9 | +2.7 (+2.25%) | 96,328 |
| 23 Mar 2018 | INR | 119.65 | 121.75 | 118.45 | 120.2 | 120.2 | -3.15 (-2.55%) | 56,764 |
