| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 153.95 | 153.95 | 148 | 151.2 | 151.2 | -1 (-0.66%) | 7,507 |
| 7 May 2018 | INR | 148.55 | 157.2 | 148 | 152.2 | 152.2 | -0.05 (-0.03%) | 6,910 |
| 4 May 2018 | INR | 156 | 160 | 149.7 | 152.25 | 152.25 | -0.9 (-0.59%) | 8,096 |
| 3 May 2018 | INR | 160.1 | 163 | 152.05 | 153.15 | 153.15 | -9.45 (-5.81%) | 9,020 |
| 2 May 2018 | INR | 160.1 | 173.35 | 157.8 | 162.6 | 162.6 | +2.8 (+1.75%) | 23,606 |
| 30 Apr 2018 | INR | 171.2 | 182 | 158.5 | 159.8 | 159.8 | -3.85 (-2.35%) | 70,646 |
| 27 Apr 2018 | INR | 138.25 | 163.65 | 138.2 | 163.65 | 163.65 | +27.25 (+19.98%) | 145,210 |
| 26 Apr 2018 | INR | 139 | 139 | 136.4 | 136.4 | 136.4 | -0.4 (-0.29%) | 765 |
| 25 Apr 2018 | INR | 136.75 | 140.7 | 136.1 | 136.8 | 136.8 | -2.85 (-2.04%) | 345 |
| 24 Apr 2018 | INR | 138 | 140.25 | 137 | 139.65 | 139.65 | +3.25 (+2.38%) | 1,327 |
| 23 Apr 2018 | INR | 136.95 | 137.75 | 136 | 136.4 | 136.4 | -4.5 (-3.19%) | 827 |
| 20 Apr 2018 | INR | 139 | 140.9 | 136.7 | 140.9 | 140.9 | +2.15 (+1.55%) | 715 |
| 19 Apr 2018 | INR | 138.6 | 139.7 | 137.1 | 138.75 | 138.75 | +1.3 (+0.95%) | 3,373 |
| 18 Apr 2018 | INR | 138.9 | 139 | 136.4 | 137.45 | 137.45 | -0.4 (-0.29%) | 1,948 |
| 17 Apr 2018 | INR | 137.25 | 138 | 136.6 | 137.85 | 137.85 | +0.65 (+0.47%) | 691 |
| 16 Apr 2018 | INR | 138 | 139.7 | 136.15 | 137.2 | 137.2 | -1.8 (-1.29%) | 3,457 |
| 13 Apr 2018 | INR | 136.3 | 139.1 | 136.3 | 139 | 139 | +1.25 (+0.91%) | 1,317 |
| 12 Apr 2018 | INR | 141.6 | 141.6 | 136.1 | 137.75 | 137.75 | -5.2 (-3.64%) | 1,127 |
| 11 Apr 2018 | INR | 143 | 143.9 | 138.35 | 142.95 | 142.95 | +2.35 (+1.67%) | 7,653 |
| 10 Apr 2018 | INR | 139.9 | 145.2 | 139.9 | 140.6 | 140.6 | +1.85 (+1.33%) | 7,721 |
| 9 Apr 2018 | INR | 137.95 | 139.9 | 137 | 138.75 | 138.75 | +1.35 (+0.98%) | 651 |
| 6 Apr 2018 | INR | 138.55 | 138.55 | 136.15 | 137.4 | 137.4 | -3.4 (-2.41%) | 4,642 |
| 5 Apr 2018 | INR | 136.75 | 142.7 | 136.7 | 140.8 | 140.8 | +1.95 (+1.40%) | 2,849 |
| 4 Apr 2018 | INR | 139.6 | 139.8 | 136 | 138.85 | 138.85 | +1.75 (+1.28%) | 4,293 |
| 3 Apr 2018 | INR | 135.45 | 138 | 135.35 | 137.1 | 137.1 | +0.6 (+0.44%) | 1,345 |
| 2 Apr 2018 | INR | 126 | 137.35 | 126 | 136.5 | 136.5 | +12.2 (+9.81%) | 3,236 |
| 28 Mar 2018 | INR | 124.3 | 126.75 | 124.1 | 124.3 | 124.3 | -2.5 (-1.97%) | 4,354 |
| 27 Mar 2018 | INR | 127.15 | 128.4 | 125.9 | 126.8 | 126.8 | +1.8 (+1.44%) | 3,834 |
| 26 Mar 2018 | INR | 126.7 | 127.6 | 124 | 125 | 125 | -4.05 (-3.14%) | 14,643 |
| 23 Mar 2018 | INR | 125.15 | 129.5 | 123.7 | 129.05 | 129.05 | -0.65 (-0.50%) | 1,648 |
