| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 115.5 | 121.55 | 115.5 | 120.1 | 120.1 | +5.5 (+4.80%) | 38,714 |
| 7 May 2018 | INR | 116.5 | 118.15 | 113 | 114.6 | 114.6 | -0.65 (-0.56%) | 13,121 |
| 4 May 2018 | INR | 116.2 | 116.75 | 114 | 115.25 | 115.25 | -0.4 (-0.35%) | 6,736 |
| 3 May 2018 | INR | 118 | 118.5 | 114.2 | 115.65 | 115.65 | -1.7 (-1.45%) | 13,763 |
| 2 May 2018 | INR | 121 | 123.7 | 115.55 | 117.35 | 117.35 | -2.75 (-2.29%) | 24,851 |
| 30 Apr 2018 | INR | 123.5 | 124 | 119.95 | 120.1 | 120.1 | -1.4 (-1.15%) | 13,989 |
| 27 Apr 2018 | INR | 123.45 | 124 | 117.05 | 121.5 | 121.5 | +0.05 (+0.04%) | 33,897 |
| 26 Apr 2018 | INR | 122 | 123.55 | 121.2 | 121.45 | 121.45 | -0.1 (-0.08%) | 20,143 |
| 25 Apr 2018 | INR | 127.1 | 127.1 | 120.1 | 121.55 | 121.55 | -6.05 (-4.74%) | 27,759 |
| 24 Apr 2018 | INR | 130.45 | 130.75 | 126.1 | 127.6 | 127.6 | -1.7 (-1.31%) | 40,198 |
| 23 Apr 2018 | INR | 122.15 | 131 | 122 | 129.3 | 129.3 | +7 (+5.72%) | 97,780 |
| 20 Apr 2018 | INR | 125 | 126.8 | 121.5 | 122.3 | 122.3 | -2.7 (-2.16%) | 27,322 |
| 19 Apr 2018 | INR | 120.9 | 128.5 | 119.95 | 125 | 125 | +5.5 (+4.60%) | 65,499 |
| 18 Apr 2018 | INR | 120.35 | 122.5 | 118.6 | 119.5 | 119.5 | -0.6 (-0.50%) | 12,672 |
| 17 Apr 2018 | INR | 123.65 | 124.55 | 118.55 | 120.1 | 120.1 | -1.85 (-1.52%) | 12,925 |
| 16 Apr 2018 | INR | 120.9 | 125.5 | 120 | 121.95 | 121.95 | -1.35 (-1.09%) | 31,777 |
| 13 Apr 2018 | INR | 121.8 | 127.4 | 121.75 | 123.3 | 123.3 | +2.5 (+2.07%) | 53,310 |
| 12 Apr 2018 | INR | 118.7 | 123 | 118.7 | 120.8 | 120.8 | +1.85 (+1.56%) | 12,347 |
| 11 Apr 2018 | INR | 120.9 | 120.9 | 117.55 | 118.95 | 118.95 | -2.25 (-1.86%) | 9,101 |
| 10 Apr 2018 | INR | 121.5 | 124.45 | 120 | 121.2 | 121.2 | +3.05 (+2.58%) | 72,173 |
| 9 Apr 2018 | INR | 120.1 | 120.2 | 117.65 | 118.15 | 118.15 | -0.85 (-0.71%) | 6,978 |
| 6 Apr 2018 | INR | 120 | 121.5 | 118 | 119 | 119 | -0.8 (-0.67%) | 30,580 |
| 5 Apr 2018 | INR | 119.95 | 121.75 | 117.9 | 119.8 | 119.8 | +3.35 (+2.88%) | 19,790 |
| 4 Apr 2018 | INR | 120.95 | 121.8 | 115.85 | 116.45 | 116.45 | -2.6 (-2.18%) | 19,728 |
| 3 Apr 2018 | INR | 115.05 | 122.15 | 115.05 | 119.05 | 119.05 | +3.15 (+2.72%) | 52,152 |
| 2 Apr 2018 | INR | 113.15 | 117.85 | 113.15 | 115.9 | 115.9 | +2.45 (+2.16%) | 14,701 |
| 28 Mar 2018 | INR | 114.15 | 118.65 | 112.8 | 113.45 | 113.45 | -2.15 (-1.86%) | 18,655 |
| 27 Mar 2018 | INR | 115.2 | 117.6 | 114 | 115.6 | 115.6 | +3.5 (+3.12%) | 43,569 |
| 26 Mar 2018 | INR | 112.85 | 114 | 111 | 112.1 | 112.1 | -0.65 (-0.58%) | 46,365 |
| 23 Mar 2018 | INR | 112.95 | 114.8 | 111.4 | 112.75 | 112.75 | -3.65 (-3.14%) | 28,647 |
