| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 91.8 | 91.9 | 86.2 | 90.35 | 90.35 | +2.2 (+2.50%) | 4,560 |
| 7 May 2018 | INR | 92 | 92 | 87 | 88.15 | 88.15 | -1.75 (-1.95%) | 4,312 |
| 4 May 2018 | INR | 92 | 92 | 84 | 89.9 | 89.9 | -0.95 (-1.05%) | 14,005 |
| 3 May 2018 | INR | 89 | 92.55 | 81.05 | 90.85 | 90.85 | +2.15 (+2.42%) | 36,640 |
| 2 May 2018 | INR | 97.2 | 98.5 | 88.7 | 88.7 | 88.7 | -9.85 (-9.99%) | 116,252 |
| 30 Apr 2018 | INR | 104.95 | 104.95 | 96.65 | 98.55 | 98.55 | -3.8 (-3.71%) | 20,012 |
| 27 Apr 2018 | INR | 106.9 | 106.9 | 101.1 | 102.35 | 102.35 | -0.85 (-0.82%) | 4,832 |
| 26 Apr 2018 | INR | 104.5 | 110 | 102 | 103.2 | 103.2 | +0.1 (+0.10%) | 11,692 |
| 25 Apr 2018 | INR | 102.1 | 104.85 | 102.1 | 103.1 | 103.1 | -0.15 (-0.15%) | 4,766 |
| 24 Apr 2018 | INR | 106.85 | 106.85 | 102.6 | 103.25 | 103.25 | -1.85 (-1.76%) | 3,834 |
| 23 Apr 2018 | INR | 101.15 | 107.8 | 101.15 | 105.1 | 105.1 | +2.05 (+1.99%) | 12,003 |
| 20 Apr 2018 | INR | 101.55 | 107.3 | 101.55 | 103.05 | 103.05 | +0.15 (+0.15%) | 4,020 |
| 19 Apr 2018 | INR | 106.15 | 106.25 | 102 | 102.9 | 102.9 | -2.1 (-2%) | 6,123 |
| 18 Apr 2018 | INR | 106.4 | 107 | 104.15 | 105 | 105 | +0.65 (+0.62%) | 10,726 |
| 17 Apr 2018 | INR | 106 | 106.75 | 104 | 104.35 | 104.35 | -0.65 (-0.62%) | 8,031 |
| 16 Apr 2018 | INR | 99.6 | 107.7 | 99.6 | 105 | 105 | -0.1 (-0.10%) | 3,772 |
| 13 Apr 2018 | INR | 105 | 109.3 | 105 | 105.1 | 105.1 | -1.15 (-1.08%) | 10,764 |
| 12 Apr 2018 | INR | 105.8 | 108.9 | 105.8 | 106.25 | 106.25 | -1.75 (-1.62%) | 2,539 |
| 11 Apr 2018 | INR | 108.05 | 109 | 107 | 108 | 108 | -0.2 (-0.18%) | 6,447 |
| 10 Apr 2018 | INR | 107 | 111.5 | 107 | 108.2 | 108.2 | -0.85 (-0.78%) | 4,298 |
| 9 Apr 2018 | INR | 112.2 | 112.2 | 107 | 109.05 | 109.05 | 0.0 (0.0%) | 14,666 |
| 6 Apr 2018 | INR | 103.05 | 109.45 | 102.3 | 109.05 | 109.05 | +2.85 (+2.68%) | 6,034 |
| 5 Apr 2018 | INR | 108.4 | 109.7 | 105.6 | 106.2 | 106.2 | +0.9 (+0.85%) | 5,975 |
| 4 Apr 2018 | INR | 110.5 | 112.25 | 104.8 | 105.3 | 105.3 | -5 (-4.53%) | 19,151 |
| 3 Apr 2018 | INR | 106.3 | 111.05 | 104.15 | 110.3 | 110.3 | +4 (+3.76%) | 7,402 |
| 2 Apr 2018 | INR | 104 | 106.3 | 103.25 | 106.3 | 106.3 | +5.05 (+4.99%) | 8,962 |
| 28 Mar 2018 | INR | 104.2 | 106.75 | 100 | 101.25 | 101.25 | -3.9 (-3.71%) | 9,981 |
| 27 Mar 2018 | INR | 105.2 | 109.5 | 104 | 105.15 | 105.15 | -0.05 (-0.05%) | 7,829 |
| 26 Mar 2018 | INR | 111.5 | 111.5 | 104.7 | 105.2 | 105.2 | -5 (-4.54%) | 29,350 |
| 23 Mar 2018 | INR | 113.5 | 113.5 | 106.65 | 110.2 | 110.2 | -2.05 (-1.83%) | 9,810 |
