| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 112.75 | 113 | 111.25 | 111.75 | 111.75 | -0.2 (-0.18%) | 35,019 |
| 7 May 2018 | INR | 115 | 116.25 | 111 | 111.95 | 111.95 | +0.15 (+0.13%) | 41,495 |
| 4 May 2018 | INR | 115 | 115.25 | 111 | 111.8 | 111.8 | -2.9 (-2.53%) | 58,367 |
| 3 May 2018 | INR | 117 | 117.6 | 114 | 114.7 | 114.7 | -1.5 (-1.29%) | 38,164 |
| 2 May 2018 | INR | 118.65 | 119.65 | 115.65 | 116.2 | 116.2 | -2.45 (-2.06%) | 35,593 |
| 30 Apr 2018 | INR | 118 | 121 | 118 | 118.65 | 118.65 | +1.6 (+1.37%) | 41,341 |
| 27 Apr 2018 | INR | 119.95 | 119.95 | 115.2 | 117.05 | 117.05 | +1.4 (+1.21%) | 42,374 |
| 26 Apr 2018 | INR | 119.05 | 122.1 | 114.7 | 115.65 | 115.65 | -2.8 (-2.36%) | 50,017 |
| 25 Apr 2018 | INR | 126 | 128 | 118 | 118.45 | 118.45 | -6.15 (-4.94%) | 55,151 |
| 24 Apr 2018 | INR | 127.05 | 127.65 | 124.05 | 124.6 | 124.6 | -2.65 (-2.08%) | 35,122 |
| 23 Apr 2018 | INR | 126 | 129.6 | 125.45 | 127.25 | 127.25 | +1.4 (+1.11%) | 17,180 |
| 20 Apr 2018 | INR | 127.95 | 127.95 | 125.1 | 125.85 | 125.85 | -2.25 (-1.76%) | 22,745 |
| 19 Apr 2018 | INR | 129.7 | 129.7 | 127.05 | 128.1 | 128.1 | -0.35 (-0.27%) | 15,338 |
| 18 Apr 2018 | INR | 131.2 | 132.35 | 128.2 | 128.45 | 128.45 | -2.25 (-1.72%) | 36,540 |
| 17 Apr 2018 | INR | 132 | 132.45 | 130 | 130.7 | 130.7 | -0.4 (-0.31%) | 18,105 |
| 16 Apr 2018 | INR | 130.9 | 132.3 | 129 | 131.1 | 131.1 | +0.35 (+0.27%) | 19,290 |
| 13 Apr 2018 | INR | 131.65 | 133.45 | 129.8 | 130.75 | 130.75 | +0.55 (+0.42%) | 25,936 |
| 12 Apr 2018 | INR | 130.8 | 133.45 | 129.7 | 130.2 | 130.2 | -0.25 (-0.19%) | 25,369 |
| 11 Apr 2018 | INR | 137.7 | 137.8 | 129.7 | 130.45 | 130.45 | -6.65 (-4.85%) | 102,179 |
| 10 Apr 2018 | INR | 138.1 | 139 | 130 | 137.1 | 137.1 | -0.45 (-0.33%) | 35,293 |
| 9 Apr 2018 | INR | 139.7 | 141.5 | 137 | 137.55 | 137.55 | -2.3 (-1.64%) | 63,986 |
| 6 Apr 2018 | INR | 138.85 | 141.8 | 136.5 | 139.85 | 139.85 | 0.0 (0.0%) | 75,369 |
| 5 Apr 2018 | INR | 141 | 141.2 | 138.4 | 139.85 | 139.85 | +2.55 (+1.86%) | 41,581 |
| 4 Apr 2018 | INR | 136 | 144.05 | 136 | 137.3 | 137.3 | +2.25 (+1.67%) | 181,794 |
| 3 Apr 2018 | INR | 134.75 | 136.15 | 130.4 | 135.05 | 135.05 | +1.2 (+0.90%) | 46,694 |
| 2 Apr 2018 | INR | 123.9 | 134.85 | 123.9 | 133.85 | 133.85 | +12.25 (+10.07%) | 139,261 |
| 28 Mar 2018 | INR | 118.2 | 122.4 | 117 | 121.6 | 121.6 | +5.05 (+4.33%) | 118,395 |
| 27 Mar 2018 | INR | 117.9 | 118.65 | 116 | 116.55 | 116.55 | +2.95 (+2.60%) | 24,937 |
| 26 Mar 2018 | INR | 120 | 120 | 111.5 | 113.6 | 113.6 | -4.6 (-3.89%) | 91,039 |
| 23 Mar 2018 | INR | 121.1 | 122 | 115.05 | 118.2 | 118.2 | -6 (-4.83%) | 236,267 |
