| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 133.8 | 144 | 132 | 135.8 | 135.8 | +2 (+1.49%) | 6,525 |
| 7 May 2018 | INR | 139.7 | 141 | 132 | 133.8 | 133.8 | -5.9 (-4.22%) | 3,808 |
| 4 May 2018 | INR | 143.5 | 143.5 | 139.7 | 139.7 | 139.7 | -4.3 (-2.99%) | 4,178 |
| 3 May 2018 | INR | 138.4 | 146 | 138.4 | 144 | 144 | +5.55 (+4.01%) | 4,601 |
| 2 May 2018 | INR | 138 | 138.55 | 135 | 138.45 | 138.45 | +0.8 (+0.58%) | 4,538 |
| 30 Apr 2018 | INR | 136.8 | 138.7 | 136 | 137.65 | 137.65 | +1.7 (+1.25%) | 4,094 |
| 27 Apr 2018 | INR | 140 | 141.7 | 134 | 135.95 | 135.95 | -3.55 (-2.54%) | 9,190 |
| 26 Apr 2018 | INR | 142.1 | 142.1 | 139.5 | 139.5 | 139.5 | -2.5 (-1.76%) | 4,956 |
| 25 Apr 2018 | INR | 142 | 143.5 | 129 | 142 | 142 | +0.2 (+0.14%) | 5,399 |
| 24 Apr 2018 | INR | 145 | 145.55 | 140 | 141.8 | 141.8 | -3.1 (-2.14%) | 5,487 |
| 23 Apr 2018 | INR | 144.1 | 145 | 142.5 | 144.9 | 144.9 | +0.9 (+0.63%) | 5,677 |
| 20 Apr 2018 | INR | 142 | 144 | 142 | 144 | 144 | +2.35 (+1.66%) | 5,629 |
| 19 Apr 2018 | INR | 147.5 | 147.5 | 141 | 141.65 | 141.65 | -5.35 (-3.64%) | 5,867 |
| 18 Apr 2018 | INR | 147.2 | 147.25 | 144 | 147 | 147 | 0.0 (0.0%) | 6,253 |
| 17 Apr 2018 | INR | 145.5 | 148 | 144 | 147 | 147 | +2 (+1.38%) | 5,652 |
| 16 Apr 2018 | INR | 149.8 | 149.8 | 144 | 145 | 145 | -4.8 (-3.20%) | 5,709 |
| 13 Apr 2018 | INR | 148.1 | 149.8 | 147.5 | 149.8 | 149.8 | +2.4 (+1.63%) | 5,693 |
| 12 Apr 2018 | INR | 149 | 151 | 147 | 147.4 | 147.4 | -1.4 (-0.94%) | 5,811 |
| 11 Apr 2018 | INR | 155 | 155 | 148 | 148.8 | 148.8 | -6.2 (-4%) | 5,722 |
| 10 Apr 2018 | INR | 152.6 | 155 | 149 | 155 | 155 | +2.3 (+1.51%) | 5,813 |
| 9 Apr 2018 | INR | 152.35 | 153 | 151.2 | 152.7 | 152.7 | +0.35 (+0.23%) | 5,940 |
| 6 Apr 2018 | INR | 152.7 | 152.7 | 152 | 152.35 | 152.35 | -0.35 (-0.23%) | 5,611 |
| 5 Apr 2018 | INR | 149 | 153 | 149 | 152.7 | 152.7 | +3.8 (+2.55%) | 6,113 |
| 4 Apr 2018 | INR | 147.5 | 148.9 | 147.5 | 148.9 | 148.9 | +1.65 (+1.12%) | 5,710 |
| 3 Apr 2018 | INR | 144.1 | 149 | 144.1 | 147.25 | 147.25 | +2.45 (+1.69%) | 5,949 |
| 2 Apr 2018 | INR | 140 | 145 | 127 | 144.8 | 144.8 | +4.75 (+3.39%) | 4,670 |
| 28 Mar 2018 | INR | 138 | 143 | 138 | 140.05 | 140.05 | +2.15 (+1.56%) | 5,736 |
| 27 Mar 2018 | INR | 138 | 138 | 129 | 137.9 | 137.9 | 0.0 (0.0%) | 6,452 |
| 26 Mar 2018 | INR | 134.3 | 155.5 | 130 | 137.9 | 137.9 | +3.7 (+2.76%) | 6,623 |
| 23 Mar 2018 | INR | 135 | 135.2 | 134.1 | 134.2 | 134.2 | -1.3 (-0.96%) | 5,686 |
