| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 97.8 | 100 | 97.05 | 99 | 99 | +0.6 (+0.61%) | 4,920 |
| 7 May 2018 | INR | 99 | 102.8 | 98 | 98.4 | 98.4 | -1.9 (-1.89%) | 7,349 |
| 4 May 2018 | INR | 99 | 101.25 | 97.9 | 100.3 | 100.3 | -0.1 (-0.10%) | 6,367 |
| 3 May 2018 | INR | 101.85 | 101.9 | 99 | 100.4 | 100.4 | -2.2 (-2.14%) | 8,403 |
| 2 May 2018 | INR | 104.95 | 104.95 | 102 | 102.6 | 102.6 | -0.75 (-0.73%) | 3,154 |
| 30 Apr 2018 | INR | 104 | 106.45 | 102 | 103.35 | 103.35 | -2 (-1.90%) | 11,268 |
| 27 Apr 2018 | INR | 106.85 | 106.85 | 103.15 | 105.35 | 105.35 | -0.15 (-0.14%) | 29,173 |
| 26 Apr 2018 | INR | 109.4 | 109.4 | 102.05 | 105.5 | 105.5 | +0.1 (+0.09%) | 3,928 |
| 25 Apr 2018 | INR | 106 | 109.95 | 105 | 105.4 | 105.4 | -3.5 (-3.21%) | 4,742 |
| 24 Apr 2018 | INR | 111.5 | 113.5 | 106.6 | 108.9 | 108.9 | +0.6 (+0.55%) | 22,322 |
| 23 Apr 2018 | INR | 103.85 | 108.3 | 102 | 108.3 | 108.3 | +5.15 (+4.99%) | 24,764 |
| 20 Apr 2018 | INR | 102.8 | 105.95 | 102.5 | 103.15 | 103.15 | -1.65 (-1.57%) | 3,438 |
| 19 Apr 2018 | INR | 105 | 107.5 | 102 | 104.8 | 104.8 | +0.3 (+0.29%) | 5,539 |
| 18 Apr 2018 | INR | 107.5 | 108.9 | 104.1 | 104.5 | 104.5 | -4.05 (-3.73%) | 14,013 |
| 17 Apr 2018 | INR | 110 | 110 | 104.9 | 108.55 | 108.55 | +2.1 (+1.97%) | 20,866 |
| 16 Apr 2018 | INR | 106 | 109.95 | 103.5 | 106.45 | 106.45 | -1.05 (-0.98%) | 58,457 |
| 13 Apr 2018 | INR | 112 | 112 | 105 | 107.5 | 107.5 | +0.6 (+0.56%) | 12,224 |
| 12 Apr 2018 | INR | 114.9 | 114.9 | 106.5 | 106.9 | 106.9 | -5.05 (-4.51%) | 26,756 |
| 11 Apr 2018 | INR | 107.7 | 113.45 | 104 | 111.95 | 111.95 | +5.35 (+5.02%) | 185,202 |
| 10 Apr 2018 | INR | 108.05 | 112 | 106.5 | 106.6 | 106.6 | -1.3 (-1.20%) | 77,710 |
| 9 Apr 2018 | INR | 106.85 | 112 | 105.35 | 107.9 | 107.9 | +2 (+1.89%) | 78,137 |
| 6 Apr 2018 | INR | 109.05 | 109.5 | 104.4 | 105.9 | 105.9 | -5.05 (-4.55%) | 123,601 |
| 5 Apr 2018 | INR | 95.3 | 112.2 | 95.3 | 110.95 | 110.95 | +17.45 (+18.66%) | 481,134 |
| 4 Apr 2018 | INR | 89 | 99 | 89 | 93.5 | 93.5 | +5.65 (+6.43%) | 131,586 |
| 3 Apr 2018 | INR | 82.25 | 88.9 | 82.25 | 87.85 | 87.85 | +5.4 (+6.55%) | 57,095 |
| 2 Apr 2018 | INR | 82 | 83.2 | 81.15 | 82.45 | 82.45 | +0.95 (+1.17%) | 23,048 |
| 28 Mar 2018 | INR | 83.3 | 83.3 | 80.2 | 81.5 | 81.5 | -3.1 (-3.66%) | 17,047 |
| 27 Mar 2018 | INR | 84.05 | 87 | 84 | 84.6 | 84.6 | +0.5 (+0.59%) | 30,270 |
| 26 Mar 2018 | INR | 84 | 87 | 82.55 | 84.1 | 84.1 | -1.45 (-1.69%) | 37,270 |
| 23 Mar 2018 | INR | 83 | 91 | 81.6 | 85.55 | 85.55 | +1.65 (+1.97%) | 49,382 |
