| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 108.95 | 108.95 | 105.5 | 105.8 | 105.8 | -0.7 (-0.66%) | 5,979 |
| 7 May 2018 | INR | 107.35 | 108.9 | 105.6 | 106.5 | 106.5 | +1.1 (+1.04%) | 3,167 |
| 4 May 2018 | INR | 106.85 | 107 | 104.4 | 105.4 | 105.4 | -0.15 (-0.14%) | 13,776 |
| 3 May 2018 | INR | 108.7 | 108.7 | 104.4 | 105.55 | 105.55 | -1.65 (-1.54%) | 15,636 |
| 2 May 2018 | INR | 109.05 | 112.05 | 106.6 | 107.2 | 107.2 | -0.9 (-0.83%) | 32,977 |
| 30 Apr 2018 | INR | 108.65 | 109.5 | 107.3 | 108.1 | 108.1 | -0.2 (-0.18%) | 7,127 |
| 27 Apr 2018 | INR | 110.3 | 111.6 | 108.1 | 108.3 | 108.3 | -1.95 (-1.77%) | 7,748 |
| 26 Apr 2018 | INR | 107 | 113 | 106.6 | 110.25 | 110.25 | +3.7 (+3.47%) | 45,345 |
| 25 Apr 2018 | INR | 107 | 108.2 | 106 | 106.55 | 106.55 | -1.9 (-1.75%) | 21,151 |
| 24 Apr 2018 | INR | 109.7 | 111.05 | 108 | 108.45 | 108.45 | -1.25 (-1.14%) | 9,334 |
| 23 Apr 2018 | INR | 112 | 112.6 | 109 | 109.7 | 109.7 | -2.85 (-2.53%) | 6,108 |
| 20 Apr 2018 | INR | 111.2 | 114.95 | 111.2 | 112.55 | 112.55 | +2.35 (+2.13%) | 35,553 |
| 19 Apr 2018 | INR | 106.85 | 113.75 | 106.15 | 110.2 | 110.2 | +5 (+4.75%) | 70,972 |
| 18 Apr 2018 | INR | 107.2 | 107.7 | 105 | 105.2 | 105.2 | -1.05 (-0.99%) | 9,028 |
| 17 Apr 2018 | INR | 106.9 | 107.2 | 106.1 | 106.25 | 106.25 | +0.55 (+0.52%) | 5,210 |
| 16 Apr 2018 | INR | 106.25 | 107.75 | 105.5 | 105.7 | 105.7 | -1.6 (-1.49%) | 6,737 |
| 13 Apr 2018 | INR | 107.1 | 109.25 | 106.95 | 107.3 | 107.3 | +0.55 (+0.52%) | 11,960 |
| 12 Apr 2018 | INR | 106 | 108.05 | 106 | 106.75 | 106.75 | +0.35 (+0.33%) | 5,939 |
| 11 Apr 2018 | INR | 108.5 | 108.5 | 105.3 | 106.4 | 106.4 | +0.05 (+0.05%) | 12,035 |
| 10 Apr 2018 | INR | 108.45 | 108.95 | 106 | 106.35 | 106.35 | -1.7 (-1.57%) | 14,252 |
| 9 Apr 2018 | INR | 107.85 | 109.65 | 106 | 108.05 | 108.05 | +0.8 (+0.75%) | 19,922 |
| 6 Apr 2018 | INR | 105.85 | 108.5 | 105.25 | 107.25 | 107.25 | +0.55 (+0.52%) | 11,405 |
| 5 Apr 2018 | INR | 106.7 | 108.4 | 106.1 | 106.7 | 106.7 | +2.2 (+2.11%) | 6,284 |
| 4 Apr 2018 | INR | 105.1 | 108.9 | 103.6 | 104.5 | 104.5 | -1.8 (-1.69%) | 16,203 |
| 3 Apr 2018 | INR | 105.8 | 106.8 | 104.75 | 106.3 | 106.3 | +1.5 (+1.43%) | 5,369 |
| 2 Apr 2018 | INR | 101.1 | 106.65 | 101.1 | 104.8 | 104.8 | +2.6 (+2.54%) | 6,302 |
| 28 Mar 2018 | INR | 106 | 106 | 102.05 | 102.2 | 102.2 | -3.4 (-3.22%) | 8,622 |
| 27 Mar 2018 | INR | 107.65 | 107.65 | 104.5 | 105.6 | 105.6 | +1.25 (+1.20%) | 11,713 |
| 26 Mar 2018 | INR | 100.95 | 105 | 100.1 | 104.35 | 104.35 | +3.4 (+3.37%) | 18,991 |
| 23 Mar 2018 | INR | 100 | 101.65 | 99.15 | 100.95 | 100.95 | -1.4 (-1.37%) | 14,746 |
