| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 120.7 | 122.2 | 119.05 | 119.6 | 119.6 | -1.6 (-1.32%) | 129,651 |
| 7 May 2018 | INR | 121 | 122.1 | 120.25 | 121.2 | 121.2 | +0.55 (+0.46%) | 122,388 |
| 4 May 2018 | INR | 120.6 | 121.85 | 120.2 | 120.65 | 120.65 | -1.4 (-1.15%) | 132,913 |
| 3 May 2018 | INR | 125 | 125 | 121.5 | 122.05 | 122.05 | -1.5 (-1.21%) | 104,955 |
| 2 May 2018 | INR | 125.2 | 125.65 | 122.5 | 123.55 | 123.55 | -1.1 (-0.88%) | 246,446 |
| 30 Apr 2018 | INR | 124.4 | 125.15 | 124.05 | 124.65 | 124.65 | +0.6 (+0.48%) | 155,179 |
| 27 Apr 2018 | INR | 124.75 | 124.75 | 123.5 | 124.05 | 124.05 | +0.7 (+0.57%) | 101,967 |
| 26 Apr 2018 | INR | 125.9 | 125.9 | 122.75 | 123.35 | 123.35 | -1.3 (-1.04%) | 249,473 |
| 25 Apr 2018 | INR | 125 | 125.45 | 123.65 | 124.65 | 124.65 | +0.7 (+0.56%) | 247,810 |
| 24 Apr 2018 | INR | 123.2 | 125 | 121.15 | 123.95 | 123.95 | +0.05 (+0.04%) | 245,911 |
| 23 Apr 2018 | INR | 123.85 | 125 | 122.15 | 123.9 | 123.9 | +0.95 (+0.77%) | 172,765 |
| 20 Apr 2018 | INR | 125.8 | 125.8 | 122.15 | 122.95 | 122.95 | -2.1 (-1.68%) | 207,596 |
| 19 Apr 2018 | INR | 123.2 | 126.15 | 122.25 | 125.05 | 125.05 | +2.15 (+1.75%) | 253,882 |
| 18 Apr 2018 | INR | 125.25 | 125.3 | 122.3 | 122.9 | 122.9 | -1.55 (-1.25%) | 155,497 |
| 17 Apr 2018 | INR | 125.9 | 125.9 | 123.6 | 124.45 | 124.45 | +0.05 (+0.04%) | 323,406 |
| 16 Apr 2018 | INR | 124 | 125.25 | 123.25 | 124.4 | 124.4 | +0.6 (+0.48%) | 171,771 |
| 13 Apr 2018 | INR | 121.6 | 124.15 | 121.35 | 123.8 | 123.8 | +2.7 (+2.23%) | 196,221 |
| 12 Apr 2018 | INR | 121.65 | 122.9 | 120.4 | 121.1 | 121.1 | -0.5 (-0.41%) | 129,858 |
| 11 Apr 2018 | INR | 124 | 124 | 121.25 | 121.6 | 121.6 | -1.75 (-1.42%) | 132,429 |
| 10 Apr 2018 | INR | 121 | 123.8 | 120.3 | 123.35 | 123.35 | +4.2 (+3.52%) | 335,531 |
| 9 Apr 2018 | INR | 119 | 120.35 | 118.7 | 119.15 | 119.15 | +0.25 (+0.21%) | 127,292 |
| 6 Apr 2018 | INR | 118.1 | 119.9 | 117.3 | 118.9 | 118.9 | +1.1 (+0.93%) | 224,346 |
| 5 Apr 2018 | INR | 116.5 | 118.3 | 116.5 | 117.8 | 117.8 | +2 (+1.73%) | 283,066 |
| 4 Apr 2018 | INR | 119 | 120.2 | 115.35 | 115.8 | 115.8 | -2.9 (-2.44%) | 311,890 |
| 3 Apr 2018 | INR | 117 | 119.4 | 117 | 118.7 | 118.7 | +0.85 (+0.72%) | 126,964 |
| 2 Apr 2018 | INR | 118.7 | 118.7 | 117.5 | 117.85 | 117.85 | -0.8 (-0.67%) | 159,259 |
| 28 Mar 2018 | INR | 121.95 | 121.95 | 118.25 | 118.65 | 118.65 | -2.65 (-2.18%) | 193,060 |
| 27 Mar 2018 | INR | 122.5 | 122.5 | 120 | 121.3 | 121.3 | -0.75 (-0.61%) | 285,004 |
| 26 Mar 2018 | INR | 121 | 124 | 120.15 | 122.05 | 122.05 | +1.95 (+1.62%) | 375,761 |
| 23 Mar 2018 | INR | 119.6 | 120.55 | 116.7 | 120.1 | 120.1 | -0.95 (-0.78%) | 203,598 |
