| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 159 | 159 | 150.05 | 152 | 152 | -7.1 (-4.46%) | 55,018 |
| 7 May 2018 | INR | 154.3 | 160.95 | 153.5 | 159.1 | 159.1 | +1.25 (+0.79%) | 53,321 |
| 4 May 2018 | INR | 153 | 161.45 | 153 | 157.85 | 157.85 | +3.35 (+2.17%) | 91,637 |
| 3 May 2018 | INR | 152.15 | 157.5 | 146.3 | 154.5 | 154.5 | +2.35 (+1.54%) | 73,724 |
| 2 May 2018 | INR | 153.15 | 155.9 | 151 | 152.15 | 152.15 | -1.05 (-0.69%) | 29,449 |
| 30 Apr 2018 | INR | 152 | 155.7 | 151 | 153.2 | 153.2 | +0.75 (+0.49%) | 24,122 |
| 27 Apr 2018 | INR | 159.5 | 159.5 | 151.1 | 152.45 | 152.45 | -5.3 (-3.36%) | 54,628 |
| 26 Apr 2018 | INR | 156.5 | 160 | 154.15 | 157.75 | 157.75 | +1.5 (+0.96%) | 20,494 |
| 25 Apr 2018 | INR | 156.75 | 162 | 154 | 156.25 | 156.25 | -2.35 (-1.48%) | 28,895 |
| 24 Apr 2018 | INR | 157.05 | 159.4 | 156.05 | 158.6 | 158.6 | -0.05 (-0.03%) | 17,099 |
| 23 Apr 2018 | INR | 158.6 | 161 | 156.4 | 158.65 | 158.65 | -0.05 (-0.03%) | 22,054 |
| 20 Apr 2018 | INR | 159 | 159.5 | 155.15 | 158.7 | 158.7 | +0.1 (+0.06%) | 17,185 |
| 19 Apr 2018 | INR | 161.7 | 162 | 158.05 | 158.6 | 158.6 | -1.1 (-0.69%) | 31,105 |
| 18 Apr 2018 | INR | 159.05 | 161.8 | 156.15 | 159.7 | 159.7 | 0.0 (0.0%) | 28,211 |
| 17 Apr 2018 | INR | 161.9 | 162.5 | 158.8 | 159.7 | 159.7 | -1.9 (-1.18%) | 54,436 |
| 16 Apr 2018 | INR | 164 | 165 | 157.6 | 161.6 | 161.6 | +2.45 (+1.54%) | 119,975 |
| 13 Apr 2018 | INR | 159.5 | 161 | 156.1 | 159.15 | 159.15 | +0.35 (+0.22%) | 42,001 |
| 12 Apr 2018 | INR | 154.8 | 168 | 153.1 | 158.8 | 158.8 | +6.45 (+4.23%) | 254,731 |
| 11 Apr 2018 | INR | 146.15 | 154.05 | 146.15 | 152.35 | 152.35 | +6.2 (+4.24%) | 135,502 |
| 10 Apr 2018 | INR | 155.5 | 155.5 | 145.05 | 146.15 | 146.15 | -5.35 (-3.53%) | 42,266 |
| 9 Apr 2018 | INR | 150.05 | 153.35 | 150 | 151.5 | 151.5 | +0.15 (+0.10%) | 24,654 |
| 6 Apr 2018 | INR | 154.8 | 156.05 | 146 | 151.35 | 151.35 | +1.35 (+0.90%) | 121,019 |
| 5 Apr 2018 | INR | 146 | 150 | 144.25 | 150 | 150 | +7.1 (+4.97%) | 128,697 |
| 4 Apr 2018 | INR | 142.1 | 146.5 | 139.5 | 142.9 | 142.9 | +0.85 (+0.60%) | 77,192 |
| 3 Apr 2018 | INR | 141.95 | 143.9 | 140.35 | 142.05 | 142.05 | +1.7 (+1.21%) | 70,783 |
| 2 Apr 2018 | INR | 144 | 144 | 139.05 | 140.35 | 140.35 | +1.1 (+0.79%) | 77,840 |
| 28 Mar 2018 | INR | 139.9 | 145 | 133.55 | 139.25 | 139.25 | -1.25 (-0.89%) | 23,170 |
| 27 Mar 2018 | INR | 137.15 | 143.25 | 137.15 | 140.5 | 140.5 | +4.05 (+2.97%) | 49,988 |
| 26 Mar 2018 | INR | 141.5 | 142 | 135.2 | 136.45 | 136.45 | -4.6 (-3.26%) | 56,816 |
| 23 Mar 2018 | INR | 142 | 145.9 | 139 | 141.05 | 141.05 | -3.8 (-2.62%) | 71,786 |
