| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 180 | 184 | 176 | 179.75 | 179.75 | +1.25 (+0.70%) | 21,154 |
| 7 May 2018 | INR | 180.8 | 182.5 | 176.6 | 178.5 | 178.5 | +1.75 (+0.99%) | 18,576 |
| 4 May 2018 | INR | 170 | 190 | 170 | 176.75 | 176.75 | +6.3 (+3.70%) | 140,493 |
| 3 May 2018 | INR | 170 | 173.95 | 165 | 170.45 | 170.45 | +0.55 (+0.32%) | 12,366 |
| 2 May 2018 | INR | 174 | 174 | 168.5 | 169.9 | 169.9 | +0.6 (+0.35%) | 18,052 |
| 30 Apr 2018 | INR | 169 | 174 | 167.1 | 169.3 | 169.3 | +1.1 (+0.65%) | 9,485 |
| 27 Apr 2018 | INR | 165.25 | 171 | 165 | 168.2 | 168.2 | +1.65 (+0.99%) | 11,238 |
| 26 Apr 2018 | INR | 170 | 170 | 161 | 166.55 | 166.55 | -3 (-1.77%) | 6,468 |
| 25 Apr 2018 | INR | 172.5 | 174 | 168 | 169.55 | 169.55 | -3.3 (-1.91%) | 9,451 |
| 24 Apr 2018 | INR | 182.3 | 182.3 | 172 | 172.85 | 172.85 | -0.1 (-0.06%) | 21,592 |
| 23 Apr 2018 | INR | 160.05 | 174 | 159 | 172.95 | 172.95 | +11.9 (+7.39%) | 48,932 |
| 20 Apr 2018 | INR | 155.1 | 163.75 | 155.1 | 161.05 | 161.05 | +1.25 (+0.78%) | 2,465 |
| 19 Apr 2018 | INR | 160 | 162.8 | 158.3 | 159.8 | 159.8 | -0.55 (-0.34%) | 5,800 |
| 18 Apr 2018 | INR | 161.1 | 163.55 | 159.1 | 160.35 | 160.35 | -0.4 (-0.25%) | 1,356 |
| 17 Apr 2018 | INR | 161 | 164.45 | 158 | 160.75 | 160.75 | -0.15 (-0.09%) | 4,855 |
| 16 Apr 2018 | INR | 162 | 162 | 155.2 | 160.9 | 160.9 | -1.8 (-1.11%) | 3,172 |
| 13 Apr 2018 | INR | 162.05 | 163.5 | 161.3 | 162.7 | 162.7 | +0.7 (+0.43%) | 4,185 |
| 12 Apr 2018 | INR | 164.9 | 166 | 160 | 162 | 162 | -1.8 (-1.10%) | 6,724 |
| 11 Apr 2018 | INR | 165 | 166 | 163 | 163.8 | 163.8 | -1.55 (-0.94%) | 5,289 |
| 10 Apr 2018 | INR | 164.2 | 167.25 | 161.5 | 165.35 | 165.35 | +3.45 (+2.13%) | 15,001 |
| 9 Apr 2018 | INR | 161 | 167 | 161 | 161.9 | 161.9 | +1.4 (+0.87%) | 15,654 |
| 6 Apr 2018 | INR | 161 | 162.45 | 159 | 160.5 | 160.5 | -0.4 (-0.25%) | 1,823 |
| 5 Apr 2018 | INR | 165 | 165 | 159.2 | 160.9 | 160.9 | +1.4 (+0.88%) | 5,913 |
| 4 Apr 2018 | INR | 163.8 | 164.9 | 158 | 159.5 | 159.5 | -1.5 (-0.93%) | 19,327 |
| 3 Apr 2018 | INR | 157.9 | 161.9 | 150.2 | 161 | 161 | +6.85 (+4.44%) | 6,680 |
| 2 Apr 2018 | INR | 145 | 156 | 145 | 154.15 | 154.15 | +10.9 (+7.61%) | 13,476 |
| 28 Mar 2018 | INR | 136.3 | 146 | 136.25 | 143.25 | 143.25 | +2.2 (+1.56%) | 39,573 |
| 27 Mar 2018 | INR | 140 | 144 | 140 | 141.05 | 141.05 | -0.55 (-0.39%) | 6,612 |
| 26 Mar 2018 | INR | 138 | 146.65 | 135.1 | 141.6 | 141.6 | +2.8 (+2.02%) | 14,614 |
| 23 Mar 2018 | INR | 140 | 142.4 | 137 | 138.8 | 138.8 | -3.1 (-2.18%) | 16,788 |
