| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 152.5 | 154.3 | 150.2 | 153.85 | 153.85 | +0.9 (+0.59%) | 7,915 |
| 7 May 2018 | INR | 152.15 | 153.8 | 150.15 | 152.95 | 152.95 | -0.4 (-0.26%) | 6,878 |
| 4 May 2018 | INR | 149.75 | 154 | 146.05 | 153.35 | 153.35 | +2.4 (+1.59%) | 16,235 |
| 3 May 2018 | INR | 152 | 152 | 149 | 150.95 | 150.95 | -1.6 (-1.05%) | 9,276 |
| 2 May 2018 | INR | 156.2 | 157.1 | 151.35 | 152.55 | 152.55 | -2.4 (-1.55%) | 9,785 |
| 30 Apr 2018 | INR | 153.9 | 156.7 | 153.5 | 154.95 | 154.95 | -0.15 (-0.10%) | 6,589 |
| 27 Apr 2018 | INR | 155.5 | 156.15 | 154.1 | 155.1 | 155.1 | -0.2 (-0.13%) | 14,799 |
| 26 Apr 2018 | INR | 154.55 | 157.4 | 147.35 | 155.3 | 155.3 | +0.1 (+0.06%) | 16,914 |
| 25 Apr 2018 | INR | 158.9 | 158.9 | 153.65 | 155.2 | 155.2 | -4.35 (-2.73%) | 15,025 |
| 24 Apr 2018 | INR | 159.6 | 162.9 | 158.7 | 159.55 | 159.55 | +0.9 (+0.57%) | 26,577 |
| 23 Apr 2018 | INR | 158 | 161.55 | 156.3 | 158.65 | 158.65 | +0.8 (+0.51%) | 8,211 |
| 20 Apr 2018 | INR | 158.75 | 159.8 | 156.85 | 157.85 | 157.85 | -2.2 (-1.37%) | 7,633 |
| 19 Apr 2018 | INR | 159.1 | 161.85 | 158.3 | 160.05 | 160.05 | +1.3 (+0.82%) | 11,390 |
| 18 Apr 2018 | INR | 162.15 | 163.6 | 158.5 | 158.75 | 158.75 | -4.15 (-2.55%) | 12,693 |
| 17 Apr 2018 | INR | 160 | 166.75 | 160 | 162.9 | 162.9 | +2.9 (+1.81%) | 39,555 |
| 16 Apr 2018 | INR | 158 | 161 | 157.05 | 160 | 160 | -0.05 (-0.03%) | 17,120 |
| 13 Apr 2018 | INR | 158.25 | 163 | 158.25 | 160.05 | 160.05 | +2 (+1.27%) | 457,805 |
| 12 Apr 2018 | INR | 160.85 | 164.15 | 157.5 | 158.05 | 158.05 | -2.4 (-1.50%) | 27,402 |
| 11 Apr 2018 | INR | 164 | 164.9 | 158.4 | 160.45 | 160.45 | -3.35 (-2.05%) | 26,356 |
| 10 Apr 2018 | INR | 168.05 | 169.9 | 162.8 | 163.8 | 163.8 | -2.1 (-1.27%) | 30,906 |
| 9 Apr 2018 | INR | 164.7 | 167.4 | 162.45 | 165.9 | 165.9 | +1.05 (+0.64%) | 7,508 |
| 6 Apr 2018 | INR | 160 | 165.95 | 160 | 164.85 | 164.85 | +2.9 (+1.79%) | 37,962 |
| 5 Apr 2018 | INR | 159.25 | 163.7 | 156.75 | 161.95 | 161.95 | +7.65 (+4.96%) | 49,443 |
| 4 Apr 2018 | INR | 154.1 | 160.55 | 148.55 | 154.3 | 154.3 | 0.0 (0.0%) | 227,187 |
| 3 Apr 2018 | INR | 152.85 | 160 | 150.55 | 154.3 | 154.3 | +3.6 (+2.39%) | 91,659 |
| 2 Apr 2018 | INR | 144 | 151.7 | 144 | 150.7 | 150.7 | +7.8 (+5.46%) | 20,798 |
| 28 Mar 2018 | INR | 142 | 144.4 | 141 | 142.9 | 142.9 | +1.05 (+0.74%) | 23,977 |
| 27 Mar 2018 | INR | 140.6 | 142.85 | 140.6 | 141.85 | 141.85 | +1.5 (+1.07%) | 11,034 |
| 26 Mar 2018 | INR | 139 | 142.05 | 139 | 140.35 | 140.35 | -0.15 (-0.11%) | 30,041 |
| 23 Mar 2018 | INR | 139.95 | 141.05 | 137.4 | 140.5 | 140.5 | +0.3 (+0.21%) | 42,705 |
