| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 118.85 | 118.85 | 109 | 116.85 | 116.85 | -0.45 (-0.38%) | 11,923 |
| 7 May 2018 | INR | 118 | 118 | 116.1 | 117.3 | 117.3 | -0.7 (-0.59%) | 3,055 |
| 4 May 2018 | INR | 115.7 | 118.9 | 115.1 | 118 | 118 | +1.6 (+1.37%) | 5,571 |
| 3 May 2018 | INR | 117 | 118.5 | 115.3 | 116.4 | 116.4 | -0.2 (-0.17%) | 5,977 |
| 2 May 2018 | INR | 117 | 119.8 | 116 | 116.6 | 116.6 | -0.4 (-0.34%) | 2,524 |
| 30 Apr 2018 | INR | 120 | 120 | 115.2 | 117 | 117 | -2.35 (-1.97%) | 8,118 |
| 27 Apr 2018 | INR | 118.1 | 122 | 118.1 | 119.35 | 119.35 | +0.6 (+0.51%) | 5,235 |
| 26 Apr 2018 | INR | 120 | 121 | 117.55 | 118.75 | 118.75 | -1.25 (-1.04%) | 4,831 |
| 25 Apr 2018 | INR | 122.45 | 122.45 | 117.45 | 120 | 120 | -0.35 (-0.29%) | 3,181 |
| 24 Apr 2018 | INR | 119.7 | 123.9 | 119 | 120.35 | 120.35 | +2.5 (+2.12%) | 4,547 |
| 23 Apr 2018 | INR | 119 | 120.85 | 117.5 | 117.85 | 117.85 | -2.7 (-2.24%) | 9,879 |
| 20 Apr 2018 | INR | 120.1 | 121.5 | 119 | 120.55 | 120.55 | -0.05 (-0.04%) | 1,811 |
| 19 Apr 2018 | INR | 121.7 | 122.9 | 118 | 120.6 | 120.6 | -1.95 (-1.59%) | 10,263 |
| 18 Apr 2018 | INR | 121.55 | 123.35 | 121.55 | 122.55 | 122.55 | -0.35 (-0.28%) | 3,961 |
| 17 Apr 2018 | INR | 123 | 124.85 | 121.75 | 122.9 | 122.9 | -1.4 (-1.13%) | 2,674 |
| 16 Apr 2018 | INR | 121 | 124.7 | 121 | 124.3 | 124.3 | +0.85 (+0.69%) | 9,756 |
| 13 Apr 2018 | INR | 122 | 124.75 | 121.65 | 123.45 | 123.45 | +0.35 (+0.28%) | 4,926 |
| 12 Apr 2018 | INR | 121 | 124 | 120 | 123.1 | 123.1 | +1.95 (+1.61%) | 7,328 |
| 11 Apr 2018 | INR | 123 | 125.9 | 121 | 121.15 | 121.15 | -1.4 (-1.14%) | 5,107 |
| 10 Apr 2018 | INR | 120.95 | 123.4 | 120.1 | 122.55 | 122.55 | +2.5 (+2.08%) | 8,952 |
| 9 Apr 2018 | INR | 120.7 | 121.95 | 119.65 | 120.05 | 120.05 | +1.7 (+1.44%) | 4,314 |
| 6 Apr 2018 | INR | 119.05 | 119.75 | 115.3 | 118.35 | 118.35 | -1.7 (-1.42%) | 2,519 |
| 5 Apr 2018 | INR | 121.4 | 121.6 | 119.95 | 120.05 | 120.05 | +1.25 (+1.05%) | 7,602 |
| 4 Apr 2018 | INR | 117 | 119.85 | 115.6 | 118.8 | 118.8 | +2.75 (+2.37%) | 14,880 |
| 3 Apr 2018 | INR | 112 | 117 | 111.4 | 116.05 | 116.05 | +2.9 (+2.56%) | 6,814 |
| 2 Apr 2018 | INR | 105.05 | 113.9 | 105.05 | 113.15 | 113.15 | +7.95 (+7.56%) | 7,601 |
| 28 Mar 2018 | INR | 108.5 | 108.9 | 104.6 | 105.2 | 105.2 | -1.5 (-1.41%) | 9,520 |
| 27 Mar 2018 | INR | 102.35 | 108 | 102.35 | 106.7 | 106.7 | +4.35 (+4.25%) | 14,641 |
| 26 Mar 2018 | INR | 108 | 110 | 102 | 102.35 | 102.35 | -3.75 (-3.53%) | 22,796 |
| 23 Mar 2018 | INR | 111.5 | 111.5 | 104 | 106.1 | 106.1 | -6.8 (-6.02%) | 25,503 |
