| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 110.3 | 110.3 | 106.6 | 106.9 | 106.9 | -2.7 (-2.46%) | 16,013 |
| 7 May 2018 | INR | 106.8 | 110.75 | 106.6 | 109.6 | 109.6 | +2.5 (+2.33%) | 34,102 |
| 4 May 2018 | INR | 106.1 | 108.35 | 105.45 | 107.1 | 107.1 | +0.1 (+0.09%) | 16,047 |
| 3 May 2018 | INR | 109 | 109 | 105 | 107 | 107 | -2.1 (-1.92%) | 18,672 |
| 2 May 2018 | INR | 111.2 | 113.55 | 108.3 | 109.1 | 109.1 | -2.25 (-2.02%) | 26,851 |
| 30 Apr 2018 | INR | 111.75 | 112.75 | 110.45 | 111.35 | 111.35 | +1.25 (+1.14%) | 11,283 |
| 27 Apr 2018 | INR | 112.6 | 114.9 | 109.75 | 110.1 | 110.1 | +1.6 (+1.47%) | 59,951 |
| 26 Apr 2018 | INR | 110.6 | 111.5 | 105.3 | 108.5 | 108.5 | -1.4 (-1.27%) | 27,352 |
| 25 Apr 2018 | INR | 108.5 | 113.1 | 108.05 | 109.9 | 109.9 | +0.8 (+0.73%) | 16,915 |
| 24 Apr 2018 | INR | 112 | 112.8 | 109 | 109.1 | 109.1 | -2.75 (-2.46%) | 9,318 |
| 23 Apr 2018 | INR | 111 | 114.9 | 110.95 | 111.85 | 111.85 | +1.6 (+1.45%) | 44,186 |
| 20 Apr 2018 | INR | 109 | 111.6 | 105.1 | 110.25 | 110.25 | +3 (+2.80%) | 34,505 |
| 19 Apr 2018 | INR | 107.95 | 110.25 | 106.5 | 107.25 | 107.25 | +0.85 (+0.80%) | 22,139 |
| 18 Apr 2018 | INR | 111.3 | 111.9 | 105.85 | 106.4 | 106.4 | -4.05 (-3.67%) | 21,326 |
| 17 Apr 2018 | INR | 116.7 | 116.7 | 109.8 | 110.45 | 110.45 | -1.3 (-1.16%) | 11,497 |
| 16 Apr 2018 | INR | 108.8 | 113.55 | 107.7 | 111.75 | 111.75 | +2.45 (+2.24%) | 43,338 |
| 13 Apr 2018 | INR | 111.7 | 113 | 108.7 | 109.3 | 109.3 | -1.5 (-1.35%) | 17,461 |
| 12 Apr 2018 | INR | 115.45 | 115.45 | 110.05 | 110.8 | 110.8 | -2.35 (-2.08%) | 22,422 |
| 11 Apr 2018 | INR | 115.8 | 116.4 | 111.75 | 113.15 | 113.15 | -2.25 (-1.95%) | 30,862 |
| 10 Apr 2018 | INR | 115.05 | 119.7 | 113.5 | 115.4 | 115.4 | +1.4 (+1.23%) | 117,236 |
| 9 Apr 2018 | INR | 108.65 | 115 | 107.7 | 114 | 114 | +7.1 (+6.64%) | 108,303 |
| 6 Apr 2018 | INR | 103.7 | 110.9 | 102.75 | 106.9 | 106.9 | +3.65 (+3.54%) | 97,343 |
| 5 Apr 2018 | INR | 102.8 | 104.4 | 100.45 | 103.25 | 103.25 | +3.7 (+3.72%) | 23,163 |
| 4 Apr 2018 | INR | 105 | 106.5 | 99.05 | 99.55 | 99.55 | -5.05 (-4.83%) | 37,666 |
| 3 Apr 2018 | INR | 102.9 | 106.4 | 102.5 | 104.6 | 104.6 | +2.05 (+2.00%) | 68,847 |
| 2 Apr 2018 | INR | 96.5 | 105.8 | 96.3 | 102.55 | 102.55 | +5.9 (+6.10%) | 59,538 |
| 28 Mar 2018 | INR | 93.3 | 97.3 | 92.55 | 96.65 | 96.65 | +2.2 (+2.33%) | 58,768 |
| 27 Mar 2018 | INR | 94.1 | 97.3 | 93.6 | 94.45 | 94.45 | +0.35 (+0.37%) | 54,130 |
| 26 Mar 2018 | INR | 87.3 | 97.4 | 85.5 | 94.1 | 94.1 | +5.35 (+6.03%) | 147,563 |
| 23 Mar 2018 | INR | 91.35 | 91.65 | 87 | 88.75 | 88.75 | -5.45 (-5.79%) | 27,427 |
