| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 117 | 118.95 | 117 | 118.7 | 118.7 | +1.65 (+1.41%) | 1,079 |
| 4 May 2018 | INR | 121 | 121.75 | 116 | 117.05 | 117.05 | -2.65 (-2.21%) | 652 |
| 3 May 2018 | INR | 120 | 123 | 117 | 119.7 | 119.7 | -1.85 (-1.52%) | 6,146 |
| 2 May 2018 | INR | 120.2 | 123.6 | 117.8 | 121.55 | 121.55 | -1.85 (-1.50%) | 5,578 |
| 30 Apr 2018 | INR | 120.15 | 125.3 | 120.15 | 123.4 | 123.4 | +3.95 (+3.31%) | 13,948 |
| 27 Apr 2018 | INR | 113.5 | 124.3 | 113.5 | 119.45 | 119.45 | +6.45 (+5.71%) | 38,476 |
| 26 Apr 2018 | INR | 113 | 113.8 | 113 | 113 | 113 | +0.45 (+0.40%) | 1,276 |
| 25 Apr 2018 | INR | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | +0.25 (+0.22%) | 0 |
| 24 Apr 2018 | INR | 113.5 | 114 | 112 | 112.3 | 112.3 | -1.45 (-1.27%) | 4,169 |
| 23 Apr 2018 | INR | 114 | 114 | 111.9 | 113.75 | 113.75 | +1.9 (+1.70%) | 1,550 |
| 20 Apr 2018 | INR | 114 | 116 | 110.65 | 111.85 | 111.85 | -0.25 (-0.22%) | 4,679 |
| 19 Apr 2018 | INR | 112.15 | 113.9 | 112 | 112.1 | 112.1 | -0.4 (-0.36%) | 975 |
| 18 Apr 2018 | INR | 113 | 114 | 112.2 | 112.5 | 112.5 | -1.1 (-0.97%) | 903 |
| 17 Apr 2018 | INR | 115 | 118 | 113 | 113.6 | 113.6 | -0.5 (-0.44%) | 1,830 |
| 16 Apr 2018 | INR | 115 | 117 | 113.25 | 114.1 | 114.1 | +2.05 (+1.83%) | 6,438 |
| 13 Apr 2018 | INR | 113 | 118 | 112 | 112.05 | 112.05 | -0.6 (-0.53%) | 5,225 |
| 12 Apr 2018 | INR | 113 | 115.95 | 111.2 | 112.65 | 112.65 | +1.6 (+1.44%) | 834 |
| 11 Apr 2018 | INR | 113 | 113 | 111 | 111.05 | 111.05 | -2.75 (-2.42%) | 54 |
| 10 Apr 2018 | INR | 118 | 120 | 113.6 | 113.8 | 113.8 | -2.7 (-2.32%) | 1,604 |
| 9 Apr 2018 | INR | 115 | 117 | 115 | 116.5 | 116.5 | +1.5 (+1.30%) | 974 |
| 6 Apr 2018 | INR | 115 | 116 | 114.8 | 115 | 115 | -1 (-0.86%) | 2,251 |
| 5 Apr 2018 | INR | 115 | 117.45 | 113.5 | 116 | 116 | +4.65 (+4.18%) | 6,173 |
| 4 Apr 2018 | INR | 114 | 120 | 108 | 111.35 | 111.35 | +0.25 (+0.23%) | 9,997 |
| 3 Apr 2018 | INR | 104.5 | 113.95 | 104.2 | 111.1 | 111.1 | +5.35 (+5.06%) | 2,975 |
| 2 Apr 2018 | INR | 106.9 | 108.4 | 100.15 | 105.75 | 105.75 | +7.2 (+7.31%) | 6,816 |
| 28 Mar 2018 | INR | 98.55 | 102.2 | 98.25 | 98.55 | 98.55 | -2.45 (-2.43%) | 10,996 |
| 27 Mar 2018 | INR | 102 | 105.25 | 98.25 | 101 | 101 | +5.3 (+5.54%) | 10,943 |
| 26 Mar 2018 | INR | 88.5 | 97 | 86 | 95.7 | 95.7 | +6.95 (+7.83%) | 12,194 |
| 23 Mar 2018 | INR | 90 | 91.6 | 88 | 88.75 | 88.75 | -3.45 (-3.74%) | 5,754 |
| 22 Mar 2018 | INR | 94.85 | 96.9 | 92 | 92.2 | 92.2 | -2.8 (-2.95%) | 5,935 |
