| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 151.3 | 153.95 | 140.1 | 149.15 | 149.15 | -1.05 (-0.70%) | 11,141 |
| 7 May 2018 | INR | 154.6 | 155.7 | 147.6 | 150.2 | 150.2 | -3.3 (-2.15%) | 18,102 |
| 4 May 2018 | INR | 155.7 | 158.35 | 152.6 | 153.5 | 153.5 | +2.35 (+1.55%) | 33,568 |
| 3 May 2018 | INR | 154.45 | 157.5 | 148.6 | 151.15 | 151.15 | -3.3 (-2.14%) | 19,578 |
| 2 May 2018 | INR | 160 | 161 | 151.7 | 154.45 | 154.45 | -2.35 (-1.50%) | 64,037 |
| 30 Apr 2018 | INR | 144 | 156.8 | 143.75 | 156.8 | 156.8 | +14.25 (+10.00%) | 37,802 |
| 27 Apr 2018 | INR | 147.55 | 147.55 | 141.1 | 142.55 | 142.55 | +2.5 (+1.79%) | 24,369 |
| 26 Apr 2018 | INR | 140.35 | 143.5 | 136.1 | 140.05 | 140.05 | +0.8 (+0.57%) | 9,324 |
| 25 Apr 2018 | INR | 139 | 143 | 138 | 139.25 | 139.25 | -2.6 (-1.83%) | 11,366 |
| 24 Apr 2018 | INR | 140.1 | 145 | 139.15 | 141.85 | 141.85 | +1.5 (+1.07%) | 7,642 |
| 23 Apr 2018 | INR | 142.05 | 143.6 | 139 | 140.35 | 140.35 | -4.7 (-3.24%) | 14,038 |
| 20 Apr 2018 | INR | 145.1 | 149.9 | 144.4 | 145.05 | 145.05 | +2.7 (+1.90%) | 36,373 |
| 19 Apr 2018 | INR | 135.7 | 144.8 | 133.25 | 142.35 | 142.35 | +6.5 (+4.78%) | 21,461 |
| 18 Apr 2018 | INR | 136.4 | 138.2 | 134.3 | 135.85 | 135.85 | -0.55 (-0.40%) | 6,284 |
| 17 Apr 2018 | INR | 136.9 | 139.55 | 135.1 | 136.4 | 136.4 | -1.35 (-0.98%) | 4,441 |
| 16 Apr 2018 | INR | 140.8 | 140.8 | 135 | 137.75 | 137.75 | -3.4 (-2.41%) | 11,146 |
| 13 Apr 2018 | INR | 143.8 | 144.35 | 139.25 | 141.15 | 141.15 | -0.85 (-0.60%) | 5,399 |
| 12 Apr 2018 | INR | 139 | 146 | 139 | 142 | 142 | +3.05 (+2.20%) | 20,378 |
| 11 Apr 2018 | INR | 140.1 | 142.2 | 136.65 | 138.95 | 138.95 | -3.25 (-2.29%) | 8,423 |
| 10 Apr 2018 | INR | 142 | 146 | 141.7 | 142.2 | 142.2 | +1.45 (+1.03%) | 28,869 |
| 9 Apr 2018 | INR | 129.2 | 141.9 | 128.05 | 140.75 | 140.75 | +9.65 (+7.36%) | 39,728 |
| 6 Apr 2018 | INR | 127.2 | 132.7 | 124.1 | 131.1 | 131.1 | +10.45 (+8.66%) | 131,592 |
| 5 Apr 2018 | INR | 120.2 | 123 | 119 | 120.65 | 120.65 | +2.9 (+2.46%) | 4,088 |
| 4 Apr 2018 | INR | 119.4 | 122.75 | 115 | 117.75 | 117.75 | +0.35 (+0.30%) | 6,410 |
| 3 Apr 2018 | INR | 116.8 | 118.45 | 115.2 | 117.4 | 117.4 | -0.3 (-0.25%) | 3,196 |
| 2 Apr 2018 | INR | 118 | 120 | 116.35 | 117.7 | 117.7 | +0.85 (+0.73%) | 14,766 |
| 28 Mar 2018 | INR | 117.9 | 120.2 | 115.1 | 116.85 | 116.85 | -3.35 (-2.79%) | 1,943 |
| 27 Mar 2018 | INR | 119.5 | 121.5 | 119.5 | 120.2 | 120.2 | -0.95 (-0.78%) | 2,437 |
| 26 Mar 2018 | INR | 115 | 121.7 | 113.1 | 121.15 | 121.15 | +2.15 (+1.81%) | 15,815 |
| 23 Mar 2018 | INR | 115 | 120 | 113.9 | 119 | 119 | -0.75 (-0.63%) | 2,212 |
