| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 132 | 132.85 | 127.6 | 128 | 128 | -1.8 (-1.39%) | 3,826 |
| 7 May 2018 | INR | 128 | 130.8 | 126.7 | 129.8 | 129.8 | +1.75 (+1.37%) | 3,554 |
| 4 May 2018 | INR | 134.2 | 134.2 | 127 | 128.05 | 128.05 | -0.5 (-0.39%) | 4,020 |
| 3 May 2018 | INR | 134 | 136.6 | 123.55 | 128.55 | 128.55 | -6.3 (-4.67%) | 13,059 |
| 2 May 2018 | INR | 138.3 | 139 | 134 | 134.85 | 134.85 | -1.7 (-1.24%) | 3,502 |
| 30 Apr 2018 | INR | 142 | 142 | 134.6 | 136.55 | 136.55 | -1.4 (-1.01%) | 4,006 |
| 27 Apr 2018 | INR | 142.9 | 143.7 | 137.5 | 137.95 | 137.95 | -4.1 (-2.89%) | 6,742 |
| 26 Apr 2018 | INR | 139.9 | 144.55 | 138.8 | 142.05 | 142.05 | +2.6 (+1.86%) | 7,198 |
| 25 Apr 2018 | INR | 142 | 142 | 136.1 | 139.45 | 139.45 | +1 (+0.72%) | 5,850 |
| 24 Apr 2018 | INR | 143.8 | 144.15 | 137 | 138.45 | 138.45 | -2.45 (-1.74%) | 7,274 |
| 23 Apr 2018 | INR | 146.55 | 146.55 | 139.7 | 140.9 | 140.9 | -3.45 (-2.39%) | 6,673 |
| 20 Apr 2018 | INR | 149.8 | 150.95 | 143 | 144.35 | 144.35 | -0.5 (-0.35%) | 9,569 |
| 19 Apr 2018 | INR | 150 | 150.6 | 140 | 144.85 | 144.85 | -4.35 (-2.92%) | 4,923 |
| 18 Apr 2018 | INR | 152 | 153.45 | 148 | 149.2 | 149.2 | -0.45 (-0.30%) | 10,019 |
| 17 Apr 2018 | INR | 149.2 | 154.8 | 148.15 | 149.65 | 149.65 | +2.45 (+1.66%) | 26,599 |
| 16 Apr 2018 | INR | 136.25 | 151.1 | 136.15 | 147.2 | 147.2 | +7.3 (+5.22%) | 21,601 |
| 13 Apr 2018 | INR | 139.1 | 144 | 139 | 139.9 | 139.9 | +2.1 (+1.52%) | 7,950 |
| 12 Apr 2018 | INR | 136.9 | 145.5 | 136.2 | 137.8 | 137.8 | -5.8 (-4.04%) | 13,091 |
| 11 Apr 2018 | INR | 150.65 | 150.7 | 141.6 | 143.6 | 143.6 | -3.3 (-2.25%) | 6,983 |
| 10 Apr 2018 | INR | 150.5 | 154 | 146 | 146.9 | 146.9 | -0.95 (-0.64%) | 12,730 |
| 9 Apr 2018 | INR | 143.6 | 152.5 | 141.2 | 147.85 | 147.85 | +8.65 (+6.21%) | 31,742 |
| 6 Apr 2018 | INR | 140 | 147.1 | 132.6 | 139.2 | 139.2 | +2.35 (+1.72%) | 35,074 |
| 5 Apr 2018 | INR | 136 | 143.95 | 135.2 | 136.85 | 136.85 | +3.4 (+2.55%) | 22,976 |
| 4 Apr 2018 | INR | 121.5 | 133.45 | 118 | 133.45 | 133.45 | +12.1 (+9.97%) | 48,567 |
| 3 Apr 2018 | INR | 123 | 123 | 120.3 | 121.35 | 121.35 | -1.9 (-1.54%) | 3,012 |
| 2 Apr 2018 | INR | 121.9 | 124.4 | 119.2 | 123.25 | 123.25 | +3.45 (+2.88%) | 2,893 |
| 28 Mar 2018 | INR | 119 | 120 | 118.05 | 119.8 | 119.8 | +0.8 (+0.67%) | 3,691 |
| 27 Mar 2018 | INR | 120.4 | 123.2 | 117.05 | 119 | 119 | +2.55 (+2.19%) | 8,985 |
| 26 Mar 2018 | INR | 116.6 | 122.5 | 113 | 116.45 | 116.45 | -3.8 (-3.16%) | 12,605 |
| 23 Mar 2018 | INR | 124 | 124 | 117.4 | 120.25 | 120.25 | -6.95 (-5.46%) | 9,221 |
