| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 117.75 | 120 | 111.9 | 112.05 | 112.05 | -5.7 (-4.84%) | 56,286 |
| 4 May 2018 | INR | 127.3 | 129 | 117.75 | 117.75 | 117.75 | -6.15 (-4.96%) | 131,980 |
| 3 May 2018 | INR | 118.85 | 125 | 116.1 | 123.9 | 123.9 | +2.4 (+1.98%) | 111,845 |
| 2 May 2018 | INR | 113.35 | 121.55 | 113.35 | 121.5 | 121.5 | +5.7 (+4.92%) | 81,511 |
| 30 Apr 2018 | INR | 112.75 | 116.95 | 108.5 | 115.8 | 115.8 | +4.4 (+3.95%) | 86,807 |
| 27 Apr 2018 | INR | 113.5 | 116.4 | 109.8 | 111.4 | 111.4 | -4.15 (-3.59%) | 56,631 |
| 26 Apr 2018 | INR | 122 | 126.95 | 114.95 | 115.55 | 115.55 | -5.4 (-4.46%) | 53,681 |
| 25 Apr 2018 | INR | 126.75 | 130.45 | 120.5 | 120.95 | 120.95 | -3.3 (-2.66%) | 20,822 |
| 24 Apr 2018 | INR | 116 | 124.3 | 114 | 124.25 | 124.25 | +5.85 (+4.94%) | 101,690 |
| 23 Apr 2018 | INR | 113.05 | 119.95 | 110.05 | 118.4 | 118.4 | +4.15 (+3.63%) | 43,048 |
| 20 Apr 2018 | INR | 118 | 118 | 113.4 | 114.25 | 114.25 | -3.75 (-3.18%) | 71,381 |
| 19 Apr 2018 | INR | 121.1 | 126.45 | 117.5 | 118 | 118 | -3.1 (-2.56%) | 69,329 |
| 18 Apr 2018 | INR | 117.2 | 122 | 117 | 121.1 | 121.1 | +1.85 (+1.55%) | 1,617 |
| 17 Apr 2018 | INR | 130.95 | 130.95 | 119.1 | 119.25 | 119.25 | -6.1 (-4.87%) | 52,305 |
| 16 Apr 2018 | INR | 116.4 | 125.6 | 116.4 | 125.35 | 125.35 | +5.7 (+4.76%) | 44,842 |
| 13 Apr 2018 | INR | 117.2 | 123.95 | 115.15 | 119.65 | 119.65 | -1.55 (-1.28%) | 67,456 |
| 12 Apr 2018 | INR | 122.9 | 123.65 | 117.15 | 121.2 | 121.2 | -1.75 (-1.42%) | 23,882 |
| 11 Apr 2018 | INR | 131 | 133 | 122.9 | 122.95 | 122.95 | -6.4 (-4.95%) | 27,927 |
| 10 Apr 2018 | INR | 127.05 | 135.5 | 127.05 | 129.35 | 129.35 | -4.35 (-3.25%) | 89,470 |
| 9 Apr 2018 | INR | 142 | 145.95 | 133.7 | 133.7 | 133.7 | -7 (-4.98%) | 69,998 |
| 6 Apr 2018 | INR | 147.5 | 152 | 138.25 | 140.7 | 140.7 | -4.8 (-3.30%) | 101,109 |
| 5 Apr 2018 | INR | 140 | 163.85 | 132 | 145.5 | 145.5 | +8.95 (+6.55%) | 101,169 |
| 4 Apr 2018 | INR | 184.95 | 200 | 136 | 136.55 | 136.55 | -33.45 (-19.68%) | 78,949 |
| 3 Apr 2018 | INR | 183.95 | 183.95 | 170 | 170 | 170 | +5 (+3.03%) | 515 |
| 2 Apr 2018 | INR | 169.9 | 169.9 | 161.5 | 165 | 165 | -5 (-2.94%) | 1,045 |
| 28 Mar 2018 | INR | 160 | 170 | 151 | 170 | 170 | +5.8 (+3.53%) | 1,502 |
| 27 Mar 2018 | INR | 184 | 185 | 160 | 164.2 | 164.2 | +3.2 (+1.99%) | 231 |
| 26 Mar 2018 | INR | 161 | 161 | 161 | 161 | 161 | -4.3 (-2.60%) | 1,000 |
| 23 Mar 2018 | INR | 165.3 | 165.3 | 161 | 165.3 | 165.3 | -3.7 (-2.19%) | 13,740 |
| 22 Mar 2018 | INR | 169 | 169 | 169 | 169 | 169 | -15.5 (-8.40%) | 11,000 |
