| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 143.75 | 143.95 | 137.5 | 140.9 | 14.09 | +0.1 (+0.07%) | 8,807 |
| 7 May 2018 | INR | 145.75 | 145.95 | 134.7 | 140.8 | 14.08 | -0.2 (-0.14%) | 44,842 |
| 4 May 2018 | INR | 141 | 141 | 141 | 141 | 14.1 | +1.2 (+0.86%) | 0 |
| 3 May 2018 | INR | 136.05 | 145.9 | 133.2 | 139.8 | 13.98 | +0.1 (+0.07%) | 2,799 |
| 2 May 2018 | INR | 148.9 | 148.9 | 135.5 | 139.7 | 13.97 | +0.25 (+0.18%) | 6,556 |
| 30 Apr 2018 | INR | 135 | 143 | 131.2 | 139.45 | 13.945 | +3.15 (+2.31%) | 5,896 |
| 27 Apr 2018 | INR | 133.3 | 138.9 | 133.3 | 136.3 | 13.63 | -0.4 (-0.29%) | 190 |
| 26 Apr 2018 | INR | 132.6 | 140.95 | 131.1 | 136.7 | 13.67 | +0.5 (+0.37%) | 6,131 |
| 25 Apr 2018 | INR | 133.55 | 138.35 | 132 | 136.2 | 13.62 | -3.35 (-2.40%) | 3,515 |
| 24 Apr 2018 | INR | 136.8 | 141.9 | 135.5 | 139.55 | 13.955 | -1.5 (-1.06%) | 1,169 |
| 23 Apr 2018 | INR | 146 | 153.45 | 136 | 141.05 | 14.105 | +2.05 (+1.47%) | 185 |
| 20 Apr 2018 | INR | 139 | 139 | 139 | 139 | 13.9 | -1 (-0.71%) | 100 |
| 19 Apr 2018 | INR | 136 | 140 | 136 | 140 | 14 | 0.0 (0.0%) | 342 |
| 18 Apr 2018 | INR | 140 | 140 | 140 | 140 | 14 | +2.2 (+1.60%) | 5 |
| 17 Apr 2018 | INR | 148.5 | 149 | 134.65 | 137.8 | 13.78 | -2.2 (-1.57%) | 1,054 |
| 16 Apr 2018 | INR | 140 | 140 | 140 | 140 | 14 | 0.0 (0.0%) | 50 |
| 13 Apr 2018 | INR | 140 | 141 | 140 | 140 | 14 | +2.75 (+2.00%) | 540 |
| 12 Apr 2018 | INR | 133.75 | 141 | 133.65 | 137.25 | 13.725 | -2.75 (-1.96%) | 679 |
| 11 Apr 2018 | INR | 148.9 | 148.9 | 133.05 | 140 | 14 | -2.45 (-1.72%) | 4,131 |
| 10 Apr 2018 | INR | 136 | 143 | 133.5 | 142.45 | 14.245 | -0.65 (-0.45%) | 5,396 |
| 9 Apr 2018 | INR | 134 | 143.95 | 132 | 143.1 | 14.31 | +5.15 (+3.73%) | 6,200 |
| 6 Apr 2018 | INR | 143.95 | 143.95 | 137.95 | 137.95 | 13.795 | -4.3 (-3.02%) | 300 |
| 5 Apr 2018 | INR | 135.5 | 143.95 | 135.5 | 142.25 | 14.225 | +3.25 (+2.34%) | 425 |
| 4 Apr 2018 | INR | 135.1 | 146 | 135.1 | 139 | 13.9 | +0.15 (+0.11%) | 365 |
| 3 Apr 2018 | INR | 140 | 140 | 132 | 138.85 | 13.885 | +3.9 (+2.89%) | 297 |
| 2 Apr 2018 | INR | 136 | 138.15 | 132 | 134.95 | 13.495 | -1.75 (-1.28%) | 352 |
| 28 Mar 2018 | INR | 149 | 149 | 132 | 136.7 | 13.67 | -1.6 (-1.16%) | 8,480 |
| 27 Mar 2018 | INR | 149 | 149 | 132.5 | 138.3 | 13.83 | +2.5 (+1.84%) | 76 |
| 26 Mar 2018 | INR | 141.3 | 141.3 | 132 | 135.8 | 13.58 | +0.4 (+0.30%) | 13,471 |
| 23 Mar 2018 | INR | 132 | 136.75 | 130 | 135.4 | 13.54 | -1.65 (-1.20%) | 3,125 |
