| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 107 | 107.9 | 101 | 101.2 | 101.2 | -3 (-2.88%) | 11,976 |
| 7 May 2018 | INR | 103.5 | 108 | 103 | 104.2 | 104.2 | -1.6 (-1.51%) | 10,391 |
| 4 May 2018 | INR | 106.25 | 108.7 | 105.5 | 105.8 | 105.8 | -1.6 (-1.49%) | 4,491 |
| 3 May 2018 | INR | 107.1 | 110 | 106.9 | 107.4 | 107.4 | -1.35 (-1.24%) | 7,373 |
| 2 May 2018 | INR | 108.1 | 112.1 | 107 | 108.75 | 108.75 | +0.9 (+0.83%) | 35,523 |
| 30 Apr 2018 | INR | 110.95 | 111 | 107 | 107.85 | 107.85 | -3.1 (-2.79%) | 12,029 |
| 27 Apr 2018 | INR | 112.3 | 113 | 110.8 | 110.95 | 110.95 | -1.35 (-1.20%) | 6,448 |
| 26 Apr 2018 | INR | 110.5 | 114.75 | 109.2 | 112.3 | 112.3 | +0.6 (+0.54%) | 31,330 |
| 25 Apr 2018 | INR | 113.95 | 114 | 110.2 | 111.7 | 111.7 | -0.4 (-0.36%) | 11,683 |
| 24 Apr 2018 | INR | 112 | 114.05 | 111.85 | 112.1 | 112.1 | +0.4 (+0.36%) | 12,474 |
| 23 Apr 2018 | INR | 114.05 | 115.5 | 111 | 111.7 | 111.7 | -2.95 (-2.57%) | 13,266 |
| 20 Apr 2018 | INR | 115.95 | 116.95 | 110.15 | 114.65 | 114.65 | -1.6 (-1.38%) | 19,417 |
| 19 Apr 2018 | INR | 119 | 120 | 115.5 | 116.25 | 116.25 | -1.35 (-1.15%) | 50,746 |
| 18 Apr 2018 | INR | 119.8 | 119.8 | 116.2 | 117.6 | 117.6 | +1.95 (+1.69%) | 59,141 |
| 17 Apr 2018 | INR | 116.25 | 118.5 | 114.7 | 115.65 | 115.65 | +1.65 (+1.45%) | 36,520 |
| 16 Apr 2018 | INR | 112.7 | 118 | 112 | 114 | 114 | +0.5 (+0.44%) | 69,122 |
| 13 Apr 2018 | INR | 107 | 118 | 107 | 113.5 | 113.5 | +4.25 (+3.89%) | 152,589 |
| 12 Apr 2018 | INR | 113.25 | 113.35 | 108.1 | 109.25 | 109.25 | -4 (-3.53%) | 34,420 |
| 11 Apr 2018 | INR | 105.4 | 114.9 | 102.6 | 113.25 | 113.25 | +8.55 (+8.17%) | 143,255 |
| 10 Apr 2018 | INR | 109 | 109.05 | 103.6 | 104.7 | 104.7 | -4.9 (-4.47%) | 21,725 |
| 9 Apr 2018 | INR | 107.45 | 112 | 105.95 | 109.6 | 109.6 | +1.95 (+1.81%) | 86,461 |
| 6 Apr 2018 | INR | 99 | 112 | 95.95 | 107.65 | 107.65 | +9.65 (+9.85%) | 118,982 |
| 5 Apr 2018 | INR | 99.3 | 100.1 | 97 | 98 | 98 | +1.85 (+1.92%) | 21,837 |
| 4 Apr 2018 | INR | 94.85 | 100 | 94.8 | 96.15 | 96.15 | +6.1 (+6.77%) | 65,829 |
| 3 Apr 2018 | INR | 89 | 90.7 | 86.3 | 90.05 | 90.05 | +0.8 (+0.90%) | 5,352 |
| 2 Apr 2018 | INR | 87.35 | 90 | 86.4 | 89.25 | 89.25 | +4.45 (+5.25%) | 9,805 |
| 28 Mar 2018 | INR | 86.1 | 87.95 | 83.35 | 84.8 | 84.8 | -3.2 (-3.64%) | 20,623 |
| 27 Mar 2018 | INR | 85.9 | 90.5 | 85 | 88 | 88 | +4.75 (+5.71%) | 18,796 |
| 26 Mar 2018 | INR | 86 | 86 | 82 | 83.25 | 83.25 | -1.35 (-1.60%) | 14,424 |
| 23 Mar 2018 | INR | 83.1 | 86 | 83 | 84.6 | 84.6 | -4.75 (-5.32%) | 20,843 |
