| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 150.1 | 150.4 | 146.1 | 147.3 | 147.3 | -2.5 (-1.67%) | 33,302 |
| 7 May 2018 | INR | 137.8 | 151 | 137 | 149.8 | 149.8 | +9.3 (+6.62%) | 119,907 |
| 4 May 2018 | INR | 142.2 | 142.55 | 139.45 | 140.5 | 140.5 | -3 (-2.09%) | 30,853 |
| 3 May 2018 | INR | 140 | 147 | 135.2 | 143.5 | 143.5 | +0.9 (+0.63%) | 92,302 |
| 2 May 2018 | INR | 142.8 | 144 | 131.75 | 142.6 | 142.6 | +0.6 (+0.42%) | 366,714 |
| 30 Apr 2018 | INR | 136.4 | 142.9 | 136.4 | 142 | 142 | +6.4 (+4.72%) | 35,741 |
| 27 Apr 2018 | INR | 136.25 | 140.1 | 135 | 135.6 | 135.6 | -0.8 (-0.59%) | 35,532 |
| 26 Apr 2018 | INR | 138 | 139.95 | 135.25 | 136.4 | 136.4 | -1.15 (-0.84%) | 55,096 |
| 25 Apr 2018 | INR | 143.85 | 144.45 | 136.25 | 137.55 | 137.55 | -7.75 (-5.33%) | 87,958 |
| 24 Apr 2018 | INR | 149.5 | 150.25 | 141.6 | 145.3 | 145.3 | -3.65 (-2.45%) | 76,021 |
| 23 Apr 2018 | INR | 148.5 | 150.9 | 148 | 148.95 | 148.95 | +0.1 (+0.07%) | 58,235 |
| 20 Apr 2018 | INR | 151.5 | 151.5 | 148 | 148.85 | 148.85 | -2.95 (-1.94%) | 99,176 |
| 19 Apr 2018 | INR | 143.55 | 153.7 | 143.55 | 151.8 | 151.8 | +8.85 (+6.19%) | 154,138 |
| 18 Apr 2018 | INR | 148.1 | 148.1 | 142.3 | 142.95 | 142.95 | -4.2 (-2.85%) | 41,086 |
| 17 Apr 2018 | INR | 152 | 152.95 | 146.5 | 147.15 | 147.15 | -4.55 (-3.00%) | 43,192 |
| 16 Apr 2018 | INR | 149.8 | 157 | 149.5 | 151.7 | 151.7 | -0.8 (-0.52%) | 56,649 |
| 13 Apr 2018 | INR | 148.2 | 154.2 | 148.2 | 152.5 | 152.5 | +4.3 (+2.90%) | 57,130 |
| 12 Apr 2018 | INR | 145.5 | 149.35 | 145 | 148.2 | 148.2 | +1.8 (+1.23%) | 39,358 |
| 11 Apr 2018 | INR | 147 | 147.7 | 144.45 | 146.4 | 146.4 | -0.35 (-0.24%) | 33,188 |
| 10 Apr 2018 | INR | 142.55 | 148.6 | 140.15 | 146.75 | 146.75 | +4.9 (+3.45%) | 149,386 |
| 9 Apr 2018 | INR | 139 | 143.7 | 138.85 | 141.85 | 141.85 | +3.4 (+2.46%) | 51,939 |
| 6 Apr 2018 | INR | 139.6 | 140.2 | 136 | 138.45 | 138.45 | -0.9 (-0.65%) | 84,234 |
| 5 Apr 2018 | INR | 138.9 | 141.55 | 138.35 | 139.35 | 139.35 | +3.75 (+2.77%) | 40,717 |
| 4 Apr 2018 | INR | 140.5 | 142.9 | 135 | 135.6 | 135.6 | -3.85 (-2.76%) | 52,475 |
| 3 Apr 2018 | INR | 135.25 | 140 | 133.75 | 139.45 | 139.45 | +3.75 (+2.76%) | 69,380 |
| 2 Apr 2018 | INR | 135.25 | 136.75 | 131.4 | 135.7 | 135.7 | +1.1 (+0.82%) | 78,421 |
| 28 Mar 2018 | INR | 133.75 | 137.3 | 133.75 | 134.6 | 134.6 | -1.2 (-0.88%) | 76,397 |
| 27 Mar 2018 | INR | 130.55 | 137 | 130.55 | 135.8 | 135.8 | +5.95 (+4.58%) | 58,798 |
| 26 Mar 2018 | INR | 130.35 | 133.95 | 127 | 129.85 | 129.85 | -0.45 (-0.35%) | 69,436 |
| 23 Mar 2018 | INR | 126.65 | 132.6 | 121.15 | 130.3 | 130.3 | -1.65 (-1.25%) | 102,756 |
