| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 107 | 107 | 104 | 104.3 | 104.3 | -2.2 (-2.07%) | 10,204 |
| 7 May 2018 | INR | 104.1 | 109.85 | 104.1 | 106.5 | 106.5 | +2.25 (+2.16%) | 16,288 |
| 4 May 2018 | INR | 104.85 | 106.55 | 103.15 | 104.25 | 104.25 | -2.05 (-1.93%) | 13,815 |
| 3 May 2018 | INR | 110.1 | 111 | 105 | 106.3 | 106.3 | -4.15 (-3.76%) | 16,324 |
| 2 May 2018 | INR | 113.8 | 115.8 | 110.05 | 110.45 | 110.45 | -2.95 (-2.60%) | 15,143 |
| 30 Apr 2018 | INR | 113.8 | 115.9 | 112.6 | 113.4 | 113.4 | +0.95 (+0.84%) | 9,489 |
| 27 Apr 2018 | INR | 113.3 | 114.5 | 112 | 112.45 | 112.45 | 0.0 (0.0%) | 9,294 |
| 26 Apr 2018 | INR | 113.8 | 115.4 | 111.75 | 112.45 | 112.45 | -0.5 (-0.44%) | 22,179 |
| 25 Apr 2018 | INR | 113.5 | 116.2 | 112.1 | 112.95 | 112.95 | -2 (-1.74%) | 19,303 |
| 24 Apr 2018 | INR | 112.05 | 121.4 | 108.5 | 114.95 | 114.95 | +2.95 (+2.63%) | 71,176 |
| 23 Apr 2018 | INR | 112.9 | 116 | 111.05 | 112 | 112 | -0.9 (-0.80%) | 20,736 |
| 20 Apr 2018 | INR | 112.1 | 114.75 | 111 | 112.9 | 112.9 | +0.4 (+0.36%) | 32,935 |
| 19 Apr 2018 | INR | 117.4 | 117.7 | 111.1 | 112.5 | 112.5 | -3.4 (-2.93%) | 42,477 |
| 18 Apr 2018 | INR | 118.4 | 124.35 | 114.05 | 115.9 | 115.9 | -2.5 (-2.11%) | 271,658 |
| 17 Apr 2018 | INR | 101.65 | 121.4 | 101.2 | 118.4 | 118.4 | +15.3 (+14.84%) | 327,058 |
| 16 Apr 2018 | INR | 102 | 105 | 102 | 103.1 | 103.1 | -0.35 (-0.34%) | 11,874 |
| 13 Apr 2018 | INR | 106 | 107.85 | 103.25 | 103.45 | 103.45 | -1.65 (-1.57%) | 39,323 |
| 12 Apr 2018 | INR | 101.1 | 106 | 99.05 | 105.1 | 105.1 | +3.7 (+3.65%) | 35,630 |
| 11 Apr 2018 | INR | 104.9 | 104.95 | 100 | 101.4 | 101.4 | -1.95 (-1.89%) | 20,162 |
| 10 Apr 2018 | INR | 103.5 | 104.9 | 102.15 | 103.35 | 103.35 | +3.4 (+3.40%) | 37,903 |
| 9 Apr 2018 | INR | 97.65 | 102 | 97.6 | 99.95 | 99.95 | +2.6 (+2.67%) | 12,346 |
| 6 Apr 2018 | INR | 98.8 | 100.9 | 97 | 97.35 | 97.35 | -1.3 (-1.32%) | 14,625 |
| 5 Apr 2018 | INR | 95 | 101.7 | 95 | 98.65 | 98.65 | +5.2 (+5.56%) | 30,557 |
| 4 Apr 2018 | INR | 93.85 | 97 | 92.55 | 93.45 | 93.45 | -0.05 (-0.05%) | 22,586 |
| 3 Apr 2018 | INR | 93.9 | 96.2 | 90.5 | 93.5 | 93.5 | +1.1 (+1.19%) | 21,061 |
| 2 Apr 2018 | INR | 86.5 | 94 | 86.5 | 92.4 | 92.4 | +7 (+8.20%) | 25,355 |
| 28 Mar 2018 | INR | 86.8 | 91.4 | 85 | 85.4 | 85.4 | -3.1 (-3.50%) | 21,434 |
| 27 Mar 2018 | INR | 87.5 | 90 | 87.5 | 88.5 | 88.5 | +1.6 (+1.84%) | 23,991 |
| 26 Mar 2018 | INR | 86.85 | 88.25 | 83.1 | 86.9 | 86.9 | -0.95 (-1.08%) | 30,451 |
| 23 Mar 2018 | INR | 90 | 91.25 | 86.2 | 87.85 | 87.85 | -5.5 (-5.89%) | 21,076 |
