| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 140.6 | 141.55 | 137.4 | 138.25 | 138.25 | -2.25 (-1.60%) | 117,501 |
| 7 May 2018 | INR | 137.95 | 141.25 | 134.05 | 140.5 | 140.5 | +5.25 (+3.88%) | 318,689 |
| 4 May 2018 | INR | 137.4 | 137.75 | 134.7 | 135.25 | 135.25 | -1.7 (-1.24%) | 211,758 |
| 3 May 2018 | INR | 142.95 | 142.95 | 135.35 | 136.95 | 136.95 | -5.55 (-3.89%) | 331,223 |
| 2 May 2018 | INR | 147 | 148.3 | 141.4 | 142.5 | 142.5 | -4.4 (-3.00%) | 244,880 |
| 30 Apr 2018 | INR | 147 | 148.85 | 145.45 | 146.9 | 146.9 | +2 (+1.38%) | 152,941 |
| 27 Apr 2018 | INR | 146.3 | 147.75 | 144.2 | 144.9 | 144.9 | +0.1 (+0.07%) | 117,249 |
| 26 Apr 2018 | INR | 143.5 | 146 | 142.65 | 144.8 | 144.8 | +0.75 (+0.52%) | 293,899 |
| 25 Apr 2018 | INR | 150.5 | 150.6 | 142.1 | 144.05 | 144.05 | -4.95 (-3.32%) | 184,205 |
| 24 Apr 2018 | INR | 150.35 | 151.7 | 147.7 | 149 | 149 | -1 (-0.67%) | 117,930 |
| 23 Apr 2018 | INR | 150 | 152.7 | 149.5 | 150 | 150 | -0.25 (-0.17%) | 104,699 |
| 20 Apr 2018 | INR | 155 | 155 | 149.75 | 150.25 | 150.25 | -3.75 (-2.44%) | 110,212 |
| 19 Apr 2018 | INR | 151.2 | 155.4 | 150.75 | 154 | 154 | +4.25 (+2.84%) | 282,322 |
| 18 Apr 2018 | INR | 152.4 | 153.9 | 149.35 | 149.75 | 149.75 | -2.15 (-1.42%) | 120,103 |
| 17 Apr 2018 | INR | 151.75 | 152.95 | 149.6 | 151.9 | 151.9 | +0.8 (+0.53%) | 469,887 |
| 16 Apr 2018 | INR | 145 | 151.4 | 144.1 | 151.1 | 151.1 | +4.7 (+3.21%) | 264,928 |
| 13 Apr 2018 | INR | 147 | 148.5 | 145.5 | 146.4 | 146.4 | +0.1 (+0.07%) | 111,842 |
| 12 Apr 2018 | INR | 147.6 | 149.7 | 145.7 | 146.3 | 146.3 | -1.95 (-1.32%) | 197,163 |
| 11 Apr 2018 | INR | 150.5 | 151 | 147.5 | 148.25 | 148.25 | -3.2 (-2.11%) | 165,163 |
| 10 Apr 2018 | INR | 151.95 | 152.45 | 149.35 | 151.45 | 151.45 | +0.2 (+0.13%) | 190,545 |
| 9 Apr 2018 | INR | 154 | 154.8 | 150.5 | 151.25 | 151.25 | -1.35 (-0.88%) | 216,961 |
| 6 Apr 2018 | INR | 155 | 155.8 | 150.75 | 152.6 | 152.6 | -2.65 (-1.71%) | 234,470 |
| 5 Apr 2018 | INR | 152.95 | 155.75 | 151.2 | 155.25 | 155.25 | +5.5 (+3.67%) | 207,187 |
| 4 Apr 2018 | INR | 154.3 | 154.4 | 148.8 | 149.75 | 149.75 | -3.65 (-2.38%) | 204,716 |
| 3 Apr 2018 | INR | 151.2 | 153.75 | 149.85 | 153.4 | 153.4 | +0.7 (+0.46%) | 235,149 |
| 2 Apr 2018 | INR | 142.35 | 153.5 | 142.35 | 152.7 | 152.7 | +11.05 (+7.80%) | 345,272 |
| 28 Mar 2018 | INR | 143.5 | 145.25 | 140.65 | 141.65 | 141.65 | -1.85 (-1.29%) | 170,982 |
| 27 Mar 2018 | INR | 141.2 | 144.85 | 141.2 | 143.5 | 143.5 | +2.3 (+1.63%) | 195,477 |
| 26 Mar 2018 | INR | 138 | 141.8 | 136.3 | 141.2 | 141.2 | +3.2 (+2.32%) | 188,298 |
| 23 Mar 2018 | INR | 139.8 | 140.25 | 136 | 138 | 138 | -2.65 (-1.88%) | 237,506 |
