| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 148.1 | 151.6 | 147.05 | 149.85 | 149.85 | +0.6 (+0.40%) | 12,017 |
| 7 May 2018 | INR | 144 | 150 | 144 | 149.25 | 149.25 | +5.35 (+3.72%) | 55,203 |
| 4 May 2018 | INR | 143 | 145.55 | 143 | 143.9 | 143.9 | -1.4 (-0.96%) | 22,425 |
| 3 May 2018 | INR | 145.75 | 147.65 | 142.3 | 145.3 | 145.3 | -1 (-0.68%) | 23,763 |
| 2 May 2018 | INR | 149 | 150.5 | 144.4 | 146.3 | 146.3 | -1.9 (-1.28%) | 7,865 |
| 30 Apr 2018 | INR | 151.5 | 153.25 | 147.55 | 148.2 | 148.2 | -1.3 (-0.87%) | 7,526 |
| 27 Apr 2018 | INR | 149 | 151.95 | 146.45 | 149.5 | 149.5 | +0.95 (+0.64%) | 19,327 |
| 26 Apr 2018 | INR | 145 | 155.7 | 144 | 148.55 | 148.55 | +7.9 (+5.62%) | 173,978 |
| 25 Apr 2018 | INR | 142.5 | 142.5 | 139.55 | 140.65 | 140.65 | -1.65 (-1.16%) | 26,454 |
| 24 Apr 2018 | INR | 142.1 | 145.25 | 141.55 | 142.3 | 142.3 | +1.7 (+1.21%) | 145,720 |
| 23 Apr 2018 | INR | 141 | 142 | 140.1 | 140.6 | 140.6 | -1.9 (-1.33%) | 7,427 |
| 20 Apr 2018 | INR | 144 | 146.05 | 141.7 | 142.5 | 142.5 | -2.1 (-1.45%) | 5,741 |
| 19 Apr 2018 | INR | 142.3 | 147 | 142.25 | 144.6 | 144.6 | +1.95 (+1.37%) | 7,511 |
| 18 Apr 2018 | INR | 148 | 148 | 142 | 142.65 | 142.65 | -3.7 (-2.53%) | 18,685 |
| 17 Apr 2018 | INR | 140.5 | 147.15 | 140.45 | 146.35 | 146.35 | +6.15 (+4.39%) | 87,313 |
| 16 Apr 2018 | INR | 138.35 | 141.25 | 137.9 | 140.2 | 140.2 | +1.7 (+1.23%) | 10,153 |
| 13 Apr 2018 | INR | 138.8 | 139.8 | 137.8 | 138.5 | 138.5 | -0.55 (-0.40%) | 6,414 |
| 12 Apr 2018 | INR | 138.05 | 139.7 | 137 | 139.05 | 139.05 | +0.75 (+0.54%) | 7,856 |
| 11 Apr 2018 | INR | 138.4 | 139.2 | 137.3 | 138.3 | 138.3 | 0.0 (0.0%) | 5,016 |
| 10 Apr 2018 | INR | 139.95 | 140.95 | 137.55 | 138.3 | 138.3 | -1.4 (-1.00%) | 3,874 |
| 9 Apr 2018 | INR | 141 | 142.2 | 138.8 | 139.7 | 139.7 | -1.65 (-1.17%) | 19,276 |
| 6 Apr 2018 | INR | 140.5 | 142.05 | 140.5 | 141.35 | 141.35 | +1.15 (+0.82%) | 127,890 |
| 5 Apr 2018 | INR | 141.55 | 142.85 | 136.8 | 140.2 | 140.2 | +0.4 (+0.29%) | 40,013 |
| 4 Apr 2018 | INR | 142.35 | 145 | 139.1 | 139.8 | 139.8 | -2.85 (-2.00%) | 32,330 |
| 3 Apr 2018 | INR | 144.8 | 144.95 | 142 | 142.65 | 142.65 | -3.6 (-2.46%) | 16,770 |
| 2 Apr 2018 | INR | 145.3 | 147 | 142 | 146.25 | 146.25 | +1.9 (+1.32%) | 37,679 |
| 28 Mar 2018 | INR | 141.25 | 145.85 | 141.25 | 144.35 | 144.35 | +0.3 (+0.21%) | 20,406 |
| 27 Mar 2018 | INR | 140 | 144.85 | 137.25 | 144.05 | 144.05 | +5.2 (+3.75%) | 27,149 |
| 26 Mar 2018 | INR | 132.75 | 139.85 | 130.7 | 138.85 | 138.85 | +4.1 (+3.04%) | 30,876 |
| 23 Mar 2018 | INR | 132 | 136.3 | 128 | 134.75 | 134.75 | -0.35 (-0.26%) | 43,243 |
