| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 160.2 | 169.45 | 160 | 161.4 | 161.4 | -2.55 (-1.56%) | 1,439 |
| 7 May 2018 | INR | 169 | 170 | 161.55 | 163.95 | 163.95 | -5.15 (-3.05%) | 2,076 |
| 4 May 2018 | INR | 173 | 173 | 168.1 | 169.1 | 169.1 | -1.9 (-1.11%) | 1,801 |
| 3 May 2018 | INR | 171.3 | 173 | 170.05 | 171 | 171 | -6.5 (-3.66%) | 448 |
| 2 May 2018 | INR | 182 | 182 | 170 | 177.5 | 177.5 | +1.45 (+0.82%) | 302 |
| 30 Apr 2018 | INR | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | -0.35 (-0.20%) | 0 |
| 27 Apr 2018 | INR | 175 | 181.85 | 173 | 176.4 | 176.4 | +1.35 (+0.77%) | 2,228 |
| 26 Apr 2018 | INR | 185 | 185 | 174 | 175.05 | 175.05 | -4.4 (-2.45%) | 4,570 |
| 25 Apr 2018 | INR | 182.5 | 182.5 | 178.3 | 179.45 | 179.45 | -5.15 (-2.79%) | 500 |
| 24 Apr 2018 | INR | 177.7 | 185.85 | 176.2 | 184.6 | 184.6 | +4.8 (+2.67%) | 1,202 |
| 23 Apr 2018 | INR | 183.4 | 184 | 176 | 179.8 | 179.8 | -3.05 (-1.67%) | 1,391 |
| 20 Apr 2018 | INR | 173 | 186 | 171.5 | 182.85 | 182.85 | +5 (+2.81%) | 357 |
| 19 Apr 2018 | INR | 180 | 182.7 | 171.05 | 177.85 | 177.85 | +0.2 (+0.11%) | 1,637 |
| 18 Apr 2018 | INR | 180 | 188.8 | 175 | 177.65 | 177.65 | -1.15 (-0.64%) | 3,446 |
| 17 Apr 2018 | INR | 176.3 | 180 | 176.3 | 178.8 | 178.8 | +1.4 (+0.79%) | 430 |
| 16 Apr 2018 | INR | 179.45 | 181 | 175 | 177.4 | 177.4 | -3.1 (-1.72%) | 1,024 |
| 13 Apr 2018 | INR | 174 | 180.5 | 174 | 180.5 | 180.5 | +4.5 (+2.56%) | 139 |
| 12 Apr 2018 | INR | 176 | 176 | 176 | 176 | 176 | -0.7 (-0.40%) | 0 |
| 11 Apr 2018 | INR | 180 | 189 | 172.05 | 176.7 | 176.7 | -6.65 (-3.63%) | 2,498 |
| 10 Apr 2018 | INR | 183.75 | 189 | 183 | 183.35 | 183.35 | -7.55 (-3.95%) | 2,719 |
| 9 Apr 2018 | INR | 180 | 191.5 | 180 | 190.9 | 190.9 | +8.55 (+4.69%) | 3,168 |
| 6 Apr 2018 | INR | 191.85 | 191.85 | 182.1 | 182.35 | 182.35 | +0.15 (+0.08%) | 565 |
| 5 Apr 2018 | INR | 183 | 191.85 | 180 | 182.2 | 182.2 | -1.65 (-0.90%) | 505 |
| 4 Apr 2018 | INR | 178 | 185 | 178 | 183.85 | 183.85 | +6.3 (+3.55%) | 1,437 |
| 3 Apr 2018 | INR | 161.1 | 178 | 161.1 | 177.55 | 177.55 | +9.55 (+5.68%) | 587 |
| 2 Apr 2018 | INR | 168 | 168 | 168 | 168 | 168 | +5 (+3.07%) | 64 |
| 28 Mar 2018 | INR | 160.6 | 165 | 153 | 163 | 163 | -2 (-1.21%) | 3,585 |
| 27 Mar 2018 | INR | 165 | 165 | 162.2 | 165 | 165 | +0.35 (+0.21%) | 3,958 |
| 26 Mar 2018 | INR | 160.5 | 169.75 | 160.5 | 164.65 | 164.65 | -1.85 (-1.11%) | 3,712 |
| 23 Mar 2018 | INR | 173 | 173 | 164 | 166.5 | 166.5 | -6.5 (-3.76%) | 2,121 |
