| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 130.5 | 132 | 126.25 | 128.35 | 128.35 | -2.15 (-1.65%) | 19,943 |
| 7 May 2018 | INR | 136 | 137.9 | 129 | 130.5 | 130.5 | -8.05 (-5.81%) | 16,349 |
| 4 May 2018 | INR | 141 | 144.1 | 137.15 | 138.55 | 138.55 | -5.9 (-4.08%) | 8,670 |
| 3 May 2018 | INR | 144.3 | 145.95 | 142.1 | 144.45 | 144.45 | -1.45 (-0.99%) | 7,824 |
| 2 May 2018 | INR | 144.1 | 148.45 | 143.25 | 145.9 | 145.9 | +6.5 (+4.66%) | 7,371 |
| 30 Apr 2018 | INR | 143.35 | 146 | 137.75 | 139.4 | 139.4 | -4.05 (-2.82%) | 5,099 |
| 27 Apr 2018 | INR | 140 | 144.4 | 140 | 143.45 | 143.45 | +3.9 (+2.79%) | 2,787 |
| 26 Apr 2018 | INR | 148.8 | 148.8 | 137.9 | 139.55 | 139.55 | -1.15 (-0.82%) | 5,792 |
| 25 Apr 2018 | INR | 142.95 | 142.95 | 140.6 | 140.7 | 140.7 | -1.25 (-0.88%) | 2,063 |
| 24 Apr 2018 | INR | 145.9 | 145.95 | 141.75 | 141.95 | 141.95 | +0.3 (+0.21%) | 4,659 |
| 23 Apr 2018 | INR | 142.6 | 144.45 | 140.7 | 141.65 | 141.65 | -0.55 (-0.39%) | 2,036 |
| 20 Apr 2018 | INR | 143.65 | 143.65 | 142 | 142.2 | 142.2 | -3.35 (-2.30%) | 3,588 |
| 19 Apr 2018 | INR | 142.3 | 146 | 141.6 | 145.55 | 145.55 | +4.95 (+3.52%) | 98,292 |
| 18 Apr 2018 | INR | 142.3 | 142.9 | 140.45 | 140.6 | 140.6 | -0.5 (-0.35%) | 2,458 |
| 17 Apr 2018 | INR | 145.5 | 146.1 | 140.05 | 141.1 | 141.1 | -3.15 (-2.18%) | 11,759 |
| 16 Apr 2018 | INR | 145.6 | 145.7 | 143 | 144.25 | 144.25 | +0.35 (+0.24%) | 3,349 |
| 13 Apr 2018 | INR | 144.85 | 146.65 | 143.45 | 143.9 | 143.9 | -0.4 (-0.28%) | 1,760 |
| 12 Apr 2018 | INR | 146.45 | 146.45 | 143.5 | 144.3 | 144.3 | -1.25 (-0.86%) | 687 |
| 11 Apr 2018 | INR | 148.25 | 148.3 | 145.05 | 145.55 | 145.55 | -1.25 (-0.85%) | 1,029 |
| 10 Apr 2018 | INR | 148.8 | 149.3 | 145.4 | 146.8 | 146.8 | -3.2 (-2.13%) | 2,331 |
| 9 Apr 2018 | INR | 149.8 | 152 | 147.75 | 150 | 150 | +3.9 (+2.67%) | 12,243 |
| 6 Apr 2018 | INR | 148.35 | 148.65 | 143 | 146.1 | 146.1 | -1.9 (-1.28%) | 2,022 |
| 5 Apr 2018 | INR | 142.15 | 149 | 141.3 | 148 | 148 | +7.45 (+5.30%) | 33,067 |
| 4 Apr 2018 | INR | 144.65 | 147.35 | 140 | 140.55 | 140.55 | -2.8 (-1.95%) | 15,156 |
| 3 Apr 2018 | INR | 142 | 144.15 | 142 | 143.35 | 143.35 | +1.95 (+1.38%) | 6,907 |
| 2 Apr 2018 | INR | 140.65 | 143.25 | 139.6 | 141.4 | 141.4 | +1.2 (+0.86%) | 11,119 |
| 28 Mar 2018 | INR | 141 | 141.4 | 136 | 140.2 | 140.2 | -1.6 (-1.13%) | 12,183 |
| 27 Mar 2018 | INR | 139.1 | 144.7 | 137.75 | 141.8 | 141.8 | +5.15 (+3.77%) | 4,002 |
| 26 Mar 2018 | INR | 136.95 | 137.7 | 135.1 | 136.65 | 136.65 | -2.3 (-1.66%) | 2,769 |
| 23 Mar 2018 | INR | 136.3 | 141.8 | 134.8 | 138.95 | 138.95 | +0.65 (+0.47%) | 18,281 |
