| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 110.5 | 110.5 | 105.65 | 107.15 | 53.575 | -2.15 (-1.97%) | 5,465 |
| 7 May 2018 | INR | 110.85 | 111.95 | 109 | 109.3 | 54.65 | +1.15 (+1.06%) | 3,633 |
| 4 May 2018 | INR | 109.5 | 111.95 | 104.05 | 108.15 | 54.075 | +0.8 (+0.75%) | 2,677 |
| 3 May 2018 | INR | 110 | 112.7 | 103 | 107.35 | 53.675 | -3 (-2.72%) | 11,182 |
| 2 May 2018 | INR | 113.85 | 113.9 | 110 | 110.35 | 55.175 | -1.3 (-1.16%) | 3,826 |
| 30 Apr 2018 | INR | 112.1 | 115 | 111.2 | 111.65 | 55.825 | -0.45 (-0.40%) | 1,802 |
| 27 Apr 2018 | INR | 115.5 | 115.5 | 111.75 | 112.1 | 56.05 | -1.7 (-1.49%) | 2,929 |
| 26 Apr 2018 | INR | 115 | 115 | 111.5 | 113.8 | 56.9 | +1.05 (+0.93%) | 3,660 |
| 25 Apr 2018 | INR | 113.6 | 115 | 112.1 | 112.75 | 56.375 | +1.35 (+1.21%) | 4,772 |
| 24 Apr 2018 | INR | 112 | 112.5 | 109.35 | 111.4 | 55.7 | +0.4 (+0.36%) | 9,369 |
| 23 Apr 2018 | INR | 111 | 111.8 | 108 | 111 | 55.5 | +1.65 (+1.51%) | 5,722 |
| 20 Apr 2018 | INR | 110.9 | 111.2 | 108.65 | 109.35 | 54.675 | +0.35 (+0.32%) | 9,642 |
| 19 Apr 2018 | INR | 113.95 | 113.95 | 108.45 | 109 | 54.5 | -2.7 (-2.42%) | 14,092 |
| 18 Apr 2018 | INR | 117.9 | 117.9 | 110.35 | 111.7 | 55.85 | -3.95 (-3.42%) | 15,416 |
| 17 Apr 2018 | INR | 114.6 | 117.45 | 114.6 | 115.65 | 57.825 | +0.4 (+0.35%) | 6,264 |
| 16 Apr 2018 | INR | 116 | 118 | 114 | 115.25 | 57.625 | -0.75 (-0.65%) | 5,739 |
| 13 Apr 2018 | INR | 117.85 | 118 | 115.5 | 116 | 58 | +0.15 (+0.13%) | 4,268 |
| 12 Apr 2018 | INR | 120.5 | 120.5 | 115.2 | 115.85 | 57.925 | -1 (-0.86%) | 5,664 |
| 11 Apr 2018 | INR | 121.95 | 121.95 | 115.3 | 116.85 | 58.425 | -2 (-1.68%) | 4,837 |
| 10 Apr 2018 | INR | 121.7 | 124 | 118.1 | 118.85 | 59.425 | -0.45 (-0.38%) | 6,158 |
| 9 Apr 2018 | INR | 124.85 | 124.85 | 118.05 | 119.3 | 59.65 | -2.05 (-1.69%) | 10,266 |
| 6 Apr 2018 | INR | 117.3 | 123.7 | 115 | 121.35 | 60.675 | +6.05 (+5.25%) | 36,432 |
| 5 Apr 2018 | INR | 111.15 | 118.9 | 111.1 | 115.3 | 57.65 | +3.85 (+3.45%) | 12,300 |
| 4 Apr 2018 | INR | 114.6 | 115 | 108.15 | 111.45 | 55.725 | -0.95 (-0.85%) | 8,630 |
| 3 Apr 2018 | INR | 112.6 | 114 | 111 | 112.4 | 56.2 | +0.3 (+0.27%) | 2,159 |
| 2 Apr 2018 | INR | 107.9 | 113.5 | 107.1 | 112.1 | 56.05 | +6.35 (+6.00%) | 5,850 |
| 28 Mar 2018 | INR | 108.1 | 109.35 | 104.5 | 105.75 | 52.875 | -0.65 (-0.61%) | 46,301 |
| 27 Mar 2018 | INR | 103.2 | 108 | 102 | 106.4 | 53.2 | +5.25 (+5.19%) | 15,435 |
| 26 Mar 2018 | INR | 105.75 | 106.6 | 99.5 | 101.15 | 50.575 | -3.4 (-3.25%) | 17,458 |
| 23 Mar 2018 | INR | 106.1 | 108.9 | 104.25 | 104.55 | 52.275 | -5.15 (-4.69%) | 17,771 |
