| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | INR | 124.95 | 124.95 | 118 | 119.95 | 119.95 | +0.3 (+0.25%) | 12,472 |
| 17 May 2018 | INR | 123 | 126.25 | 118.5 | 119.65 | 119.65 | -4.05 (-3.27%) | 15,444 |
| 16 May 2018 | INR | 127.4 | 127.4 | 122 | 123.7 | 123.7 | +1.3 (+1.06%) | 17,988 |
| 15 May 2018 | INR | 122 | 127.5 | 122 | 122.4 | 122.4 | +0.65 (+0.53%) | 10,155 |
| 14 May 2018 | INR | 127.9 | 127.9 | 121 | 121.75 | 121.75 | -3.15 (-2.52%) | 18,934 |
| 11 May 2018 | INR | 126.55 | 133.1 | 123.95 | 124.9 | 124.9 | -2.05 (-1.61%) | 25,028 |
| 10 May 2018 | INR | 134.5 | 135.8 | 124.25 | 126.95 | 126.95 | -5.5 (-4.15%) | 36,601 |
| 9 May 2018 | INR | 123 | 134.9 | 123 | 132.45 | 132.45 | +8.05 (+6.47%) | 87,969 |
| 8 May 2018 | INR | 119.05 | 125.5 | 119 | 124.4 | 124.4 | +2.45 (+2.01%) | 24,502 |
| 7 May 2018 | INR | 122.1 | 124.4 | 120.85 | 121.95 | 121.95 | +1.95 (+1.63%) | 31,879 |
| 4 May 2018 | INR | 115 | 120.95 | 106.75 | 120 | 120 | +3.55 (+3.05%) | 22,485 |
| 3 May 2018 | INR | 117 | 118.95 | 114.95 | 116.45 | 116.45 | -1.95 (-1.65%) | 26,851 |
| 2 May 2018 | INR | 120 | 124.65 | 116.3 | 118.4 | 118.4 | -1.25 (-1.04%) | 33,183 |
| 30 Apr 2018 | INR | 120 | 127.8 | 119 | 119.65 | 119.65 | -1.8 (-1.48%) | 23,182 |
| 27 Apr 2018 | INR | 120.95 | 125 | 118 | 121.45 | 121.45 | +1.8 (+1.50%) | 13,156 |
| 26 Apr 2018 | INR | 123 | 126.1 | 117.2 | 119.65 | 119.65 | -4.55 (-3.66%) | 24,938 |
| 25 Apr 2018 | INR | 126 | 128 | 123 | 124.2 | 124.2 | -3.45 (-2.70%) | 36,763 |
| 24 Apr 2018 | INR | 131 | 133.9 | 125 | 127.65 | 127.65 | -5.15 (-3.88%) | 25,460 |
| 23 Apr 2018 | INR | 134 | 135.5 | 132 | 132.8 | 132.8 | +1 (+0.76%) | 52,101 |
| 20 Apr 2018 | INR | 126 | 135 | 126 | 131.8 | 131.8 | +4.65 (+3.66%) | 50,819 |
| 19 Apr 2018 | INR | 126 | 129.25 | 124.25 | 127.15 | 127.15 | -0.6 (-0.47%) | 28,847 |
| 18 Apr 2018 | INR | 122.9 | 131.05 | 121 | 127.75 | 127.75 | +8.6 (+7.22%) | 80,141 |
| 17 Apr 2018 | INR | 120 | 125 | 116.4 | 119.15 | 119.15 | -1.95 (-1.61%) | 22,017 |
| 16 Apr 2018 | INR | 124.6 | 129.9 | 120.15 | 121.1 | 121.1 | -1.85 (-1.50%) | 25,569 |
| 13 Apr 2018 | INR | 113 | 122.95 | 110.2 | 122.95 | 122.95 | +11.15 (+9.97%) | 110,877 |
| 12 Apr 2018 | INR | 116.5 | 116.5 | 109.4 | 111.8 | 111.8 | -2.3 (-2.02%) | 10,535 |
| 11 Apr 2018 | INR | 118.2 | 118.2 | 113.1 | 114.1 | 114.1 | -1.25 (-1.08%) | 10,307 |
| 10 Apr 2018 | INR | 115.25 | 119.2 | 115.1 | 115.35 | 115.35 | -0.75 (-0.65%) | 10,252 |
| 9 Apr 2018 | INR | 119.2 | 120 | 115.2 | 116.1 | 116.1 | -1.4 (-1.19%) | 14,274 |
| 6 Apr 2018 | INR | 124.9 | 124.9 | 106 | 117.5 | 117.5 | +0.05 (+0.04%) | 76,962 |
