| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 112 | 112 | 108.1 | 108.75 | 108.75 | -0.65 (-0.59%) | 1,615 |
| 7 May 2018 | INR | 107.1 | 111 | 107.1 | 109.4 | 109.4 | +0.35 (+0.32%) | 2,833 |
| 4 May 2018 | INR | 114.5 | 114.5 | 107.6 | 109.05 | 109.05 | -2.45 (-2.20%) | 3,528 |
| 3 May 2018 | INR | 110.5 | 112.5 | 110.5 | 111.5 | 111.5 | -1.9 (-1.68%) | 1,143 |
| 2 May 2018 | INR | 111 | 116 | 110 | 113.4 | 113.4 | +0.45 (+0.40%) | 4,118 |
| 30 Apr 2018 | INR | 114 | 116.4 | 104.05 | 112.95 | 112.95 | -1.85 (-1.61%) | 2,931 |
| 27 Apr 2018 | INR | 117.9 | 118.5 | 111.1 | 114.8 | 114.8 | -0.9 (-0.78%) | 2,258 |
| 26 Apr 2018 | INR | 119.8 | 119.8 | 112.5 | 115.7 | 115.7 | +0.15 (+0.13%) | 3,219 |
| 25 Apr 2018 | INR | 120 | 122 | 114.4 | 115.55 | 115.55 | -6.6 (-5.40%) | 13,876 |
| 24 Apr 2018 | INR | 130 | 130 | 121.05 | 122.15 | 122.15 | -5.8 (-4.53%) | 14,351 |
| 23 Apr 2018 | INR | 123.5 | 130 | 116.5 | 127.95 | 127.95 | +8.75 (+7.34%) | 21,587 |
| 20 Apr 2018 | INR | 116.5 | 120.95 | 116 | 119.2 | 119.2 | +2.65 (+2.27%) | 11,045 |
| 19 Apr 2018 | INR | 112.6 | 119 | 112.6 | 116.55 | 116.55 | +1.45 (+1.26%) | 7,249 |
| 18 Apr 2018 | INR | 116.8 | 116.85 | 111.2 | 115.1 | 115.1 | +2.65 (+2.36%) | 6,273 |
| 17 Apr 2018 | INR | 113.5 | 116 | 109.5 | 112.45 | 112.45 | +2.6 (+2.37%) | 14,990 |
| 16 Apr 2018 | INR | 101.6 | 109.9 | 101.6 | 109.85 | 109.85 | +2.55 (+2.38%) | 11,823 |
| 13 Apr 2018 | INR | 108 | 108.5 | 105.25 | 107.3 | 107.3 | -0.65 (-0.60%) | 8,761 |
| 12 Apr 2018 | INR | 105.9 | 110 | 105.5 | 107.95 | 107.95 | +1.05 (+0.98%) | 6,140 |
| 11 Apr 2018 | INR | 108.5 | 110.3 | 98.05 | 106.9 | 106.9 | -1.2 (-1.11%) | 3,753 |
| 10 Apr 2018 | INR | 115 | 115.8 | 108.05 | 108.1 | 108.1 | -3.85 (-3.44%) | 8,150 |
| 9 Apr 2018 | INR | 108 | 116.95 | 108 | 111.95 | 111.95 | +0.65 (+0.58%) | 4,637 |
| 6 Apr 2018 | INR | 111.95 | 111.95 | 107 | 111.3 | 111.3 | +4.1 (+3.82%) | 3,910 |
| 5 Apr 2018 | INR | 105.1 | 108 | 105.1 | 107.2 | 107.2 | +1.8 (+1.71%) | 5,141 |
| 4 Apr 2018 | INR | 106.45 | 106.95 | 100 | 105.4 | 105.4 | +3.5 (+3.43%) | 18,798 |
| 3 Apr 2018 | INR | 100 | 102 | 99 | 101.9 | 101.9 | +1.95 (+1.95%) | 3,125 |
| 2 Apr 2018 | INR | 98.95 | 100 | 96.25 | 99.95 | 99.95 | +3.25 (+3.36%) | 2,578 |
| 28 Mar 2018 | INR | 96.6 | 99.95 | 95.75 | 96.7 | 96.7 | -3.95 (-3.92%) | 6,149 |
| 27 Mar 2018 | INR | 99 | 103 | 99 | 100.65 | 100.65 | +1 (+1.00%) | 1,572 |
| 26 Mar 2018 | INR | 101.05 | 101.05 | 97 | 99.65 | 99.65 | -2.25 (-2.21%) | 10,219 |
| 23 Mar 2018 | INR | 101 | 104 | 99.6 | 101.9 | 101.9 | -2.9 (-2.77%) | 9,366 |
