| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 117.1 | 117.1 | 113 | 114.75 | 114.75 | -1.3 (-1.12%) | 14,465 |
| 7 May 2018 | INR | 118 | 119.05 | 115.55 | 116.05 | 116.05 | -1.25 (-1.07%) | 13,015 |
| 4 May 2018 | INR | 120.15 | 121 | 116.15 | 117.3 | 117.3 | -2.85 (-2.37%) | 13,377 |
| 3 May 2018 | INR | 124.15 | 125.6 | 118.45 | 120.15 | 120.15 | -3.7 (-2.99%) | 32,143 |
| 2 May 2018 | INR | 129.6 | 133.9 | 122.8 | 123.85 | 123.85 | -5.4 (-4.18%) | 37,370 |
| 30 Apr 2018 | INR | 131 | 133.9 | 127.5 | 129.25 | 129.25 | -0.95 (-0.73%) | 24,739 |
| 27 Apr 2018 | INR | 133.3 | 134 | 128.65 | 130.2 | 130.2 | -1.75 (-1.33%) | 22,037 |
| 26 Apr 2018 | INR | 132.35 | 133.65 | 130.7 | 131.95 | 131.95 | -1.2 (-0.90%) | 9,543 |
| 25 Apr 2018 | INR | 133.25 | 138.95 | 132.3 | 133.15 | 133.15 | -2.1 (-1.55%) | 17,534 |
| 24 Apr 2018 | INR | 136.9 | 137 | 134.8 | 135.25 | 135.25 | -1 (-0.73%) | 39,710 |
| 23 Apr 2018 | INR | 131.25 | 139 | 131.25 | 136.25 | 136.25 | +5 (+3.81%) | 89,791 |
| 20 Apr 2018 | INR | 125.2 | 134 | 125.2 | 131.25 | 131.25 | +6.3 (+5.04%) | 82,764 |
| 19 Apr 2018 | INR | 125.35 | 127.3 | 124.4 | 124.95 | 124.95 | +0.95 (+0.77%) | 10,550 |
| 18 Apr 2018 | INR | 125.9 | 127.4 | 123.5 | 124 | 124 | -2.35 (-1.86%) | 19,562 |
| 17 Apr 2018 | INR | 126.35 | 127.85 | 123.1 | 126.35 | 126.35 | +0.3 (+0.24%) | 23,368 |
| 16 Apr 2018 | INR | 125.55 | 128.35 | 124.4 | 126.05 | 126.05 | -1.85 (-1.45%) | 22,161 |
| 13 Apr 2018 | INR | 127.45 | 130.7 | 125.25 | 127.9 | 127.9 | +1.05 (+0.83%) | 34,432 |
| 12 Apr 2018 | INR | 122.85 | 128.4 | 121 | 126.85 | 126.85 | +4.35 (+3.55%) | 45,559 |
| 11 Apr 2018 | INR | 121 | 125.5 | 119.3 | 122.5 | 122.5 | +1.7 (+1.41%) | 78,462 |
| 10 Apr 2018 | INR | 128.35 | 128.35 | 120.55 | 120.8 | 120.8 | -6.25 (-4.92%) | 73,128 |
| 9 Apr 2018 | INR | 114 | 130.6 | 113.6 | 127.05 | 127.05 | +14.35 (+12.73%) | 295,119 |
| 6 Apr 2018 | INR | 110.7 | 115 | 110.7 | 112.7 | 112.7 | +1.7 (+1.53%) | 20,898 |
| 5 Apr 2018 | INR | 111.25 | 113.5 | 110 | 111 | 111 | +2.2 (+2.02%) | 20,419 |
| 4 Apr 2018 | INR | 110 | 111.8 | 108.2 | 108.8 | 108.8 | -0.05 (-0.05%) | 22,731 |
| 3 Apr 2018 | INR | 105.9 | 109.4 | 105.55 | 108.85 | 108.85 | +3.3 (+3.13%) | 12,878 |
| 2 Apr 2018 | INR | 114.7 | 114.7 | 103.9 | 105.55 | 105.55 | +2.9 (+2.83%) | 17,027 |
| 28 Mar 2018 | INR | 104.05 | 105 | 102.25 | 102.65 | 102.65 | -5.1 (-4.73%) | 17,470 |
| 27 Mar 2018 | INR | 105.1 | 109.4 | 103.8 | 107.75 | 107.75 | +4.45 (+4.31%) | 23,319 |
| 26 Mar 2018 | INR | 105 | 105.25 | 102 | 103.3 | 103.3 | -1.95 (-1.85%) | 24,792 |
| 23 Mar 2018 | INR | 104.05 | 106.25 | 101.35 | 105.25 | 105.25 | -2.65 (-2.46%) | 20,330 |
