| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 116 | 116 | 113.85 | 115.05 | 115.05 | -1.25 (-1.07%) | 4,095 |
| 7 May 2018 | INR | 118.75 | 119.2 | 115.1 | 116.3 | 116.3 | +0.1 (+0.09%) | 5,358 |
| 4 May 2018 | INR | 117 | 117 | 115.2 | 116.2 | 116.2 | -1.05 (-0.90%) | 6,848 |
| 3 May 2018 | INR | 119 | 119 | 116.85 | 117.25 | 117.25 | -1 (-0.85%) | 2,170 |
| 2 May 2018 | INR | 120 | 120.45 | 118.05 | 118.25 | 118.25 | -0.4 (-0.34%) | 3,691 |
| 30 Apr 2018 | INR | 116.55 | 119.3 | 115.25 | 118.65 | 118.65 | +0.75 (+0.64%) | 3,115 |
| 27 Apr 2018 | INR | 121 | 121 | 117.05 | 117.9 | 117.9 | +0.4 (+0.34%) | 9,976 |
| 26 Apr 2018 | INR | 118.6 | 120.05 | 117 | 117.5 | 117.5 | -1.05 (-0.89%) | 2,350 |
| 25 Apr 2018 | INR | 119.1 | 120 | 118 | 118.55 | 118.55 | -0.7 (-0.59%) | 5,168 |
| 24 Apr 2018 | INR | 120.5 | 120.8 | 118.5 | 119.25 | 119.25 | -1.05 (-0.87%) | 11,334 |
| 23 Apr 2018 | INR | 122.3 | 123 | 120.1 | 120.3 | 120.3 | -1.6 (-1.31%) | 1,569 |
| 20 Apr 2018 | INR | 122.5 | 123.35 | 121.5 | 121.9 | 121.9 | +0.55 (+0.45%) | 1,362 |
| 19 Apr 2018 | INR | 123.9 | 124.15 | 120.1 | 121.35 | 121.35 | -0.85 (-0.70%) | 114,268 |
| 18 Apr 2018 | INR | 122.1 | 123.5 | 120.65 | 122.2 | 122.2 | +0.05 (+0.04%) | 1,342 |
| 17 Apr 2018 | INR | 123 | 124.5 | 121 | 122.15 | 122.15 | -0.5 (-0.41%) | 2,773 |
| 16 Apr 2018 | INR | 123 | 123.75 | 121.85 | 122.65 | 122.65 | -0.7 (-0.57%) | 2,585 |
| 13 Apr 2018 | INR | 123 | 123.95 | 122 | 123.35 | 123.35 | +0.35 (+0.28%) | 1,651 |
| 12 Apr 2018 | INR | 123 | 123.85 | 122.85 | 123 | 123 | -0.45 (-0.36%) | 321 |
| 11 Apr 2018 | INR | 123.25 | 124.4 | 120.95 | 123.45 | 123.45 | -0.05 (-0.04%) | 2,772 |
| 10 Apr 2018 | INR | 124.75 | 125.25 | 123.25 | 123.5 | 123.5 | -0.8 (-0.64%) | 1,756 |
| 9 Apr 2018 | INR | 124.8 | 127.55 | 123.9 | 124.3 | 124.3 | +0.15 (+0.12%) | 4,852 |
| 6 Apr 2018 | INR | 124 | 124.7 | 122.95 | 124.15 | 124.15 | -0.4 (-0.32%) | 5,634 |
| 5 Apr 2018 | INR | 123.05 | 124.8 | 123 | 124.55 | 124.55 | +2.7 (+2.22%) | 2,507 |
| 4 Apr 2018 | INR | 123.1 | 124.6 | 119.9 | 121.85 | 121.85 | -1.15 (-0.93%) | 7,688 |
| 3 Apr 2018 | INR | 124 | 124 | 122.65 | 123 | 123 | -0.55 (-0.45%) | 1,822 |
| 2 Apr 2018 | INR | 119.15 | 124.1 | 119.15 | 123.55 | 123.55 | +4.75 (+4.00%) | 1,209 |
| 28 Mar 2018 | INR | 122 | 122 | 117.9 | 118.8 | 118.8 | -3.15 (-2.58%) | 10,261 |
| 27 Mar 2018 | INR | 120.85 | 123 | 118.15 | 121.95 | 121.95 | +6.35 (+5.49%) | 12,215 |
| 26 Mar 2018 | INR | 112.15 | 117.6 | 111.75 | 115.6 | 115.6 | +1.4 (+1.23%) | 13,199 |
| 23 Mar 2018 | INR | 115.45 | 116.1 | 112.2 | 114.2 | 114.2 | -1.2 (-1.04%) | 21,525 |
