| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 134.5 | 137 | 134.5 | 136.3 | 136.3 | +2.3 (+1.72%) | 1,992 |
| 7 May 2018 | INR | 131.25 | 136.95 | 131.2 | 134 | 134 | +3.9 (+3.00%) | 2,572 |
| 4 May 2018 | INR | 132 | 132 | 129.5 | 130.1 | 130.1 | -3.15 (-2.36%) | 2,039 |
| 3 May 2018 | INR | 130.25 | 134 | 130.25 | 133.25 | 133.25 | +0.5 (+0.38%) | 26,856 |
| 2 May 2018 | INR | 135.5 | 135.9 | 131 | 132.75 | 132.75 | +0.2 (+0.15%) | 2,052 |
| 30 Apr 2018 | INR | 134.1 | 135.8 | 132.2 | 132.55 | 132.55 | -1.8 (-1.34%) | 5,108 |
| 27 Apr 2018 | INR | 133.25 | 137 | 133 | 134.35 | 134.35 | -1.2 (-0.89%) | 54,883 |
| 26 Apr 2018 | INR | 132.05 | 136.5 | 132.05 | 135.55 | 135.55 | +1.05 (+0.78%) | 56,442 |
| 25 Apr 2018 | INR | 135 | 135.45 | 131.55 | 134.5 | 134.5 | +0.9 (+0.67%) | 3,115 |
| 24 Apr 2018 | INR | 134.3 | 135.05 | 133 | 133.6 | 133.6 | +0.3 (+0.23%) | 37,451 |
| 23 Apr 2018 | INR | 136.1 | 138 | 132 | 133.3 | 133.3 | -3.2 (-2.34%) | 13,836 |
| 20 Apr 2018 | INR | 139.65 | 139.9 | 136.1 | 136.5 | 136.5 | -0.65 (-0.47%) | 4,101 |
| 19 Apr 2018 | INR | 136.65 | 138.95 | 136.65 | 137.15 | 137.15 | -0.4 (-0.29%) | 2,689 |
| 18 Apr 2018 | INR | 136.6 | 138 | 135.8 | 137.55 | 137.55 | +0.95 (+0.70%) | 1,744 |
| 17 Apr 2018 | INR | 135 | 137.4 | 134.9 | 136.6 | 136.6 | +1.6 (+1.19%) | 10,416 |
| 16 Apr 2018 | INR | 132.7 | 138 | 132.7 | 135 | 135 | -0.65 (-0.48%) | 5,116 |
| 13 Apr 2018 | INR | 136 | 136.95 | 134.8 | 135.65 | 135.65 | -0.4 (-0.29%) | 5,968 |
| 12 Apr 2018 | INR | 137.65 | 138 | 136 | 136.05 | 136.05 | -0.8 (-0.58%) | 2,963 |
| 11 Apr 2018 | INR | 136.3 | 137.25 | 134.95 | 136.85 | 136.85 | +0.15 (+0.11%) | 6,638 |
| 10 Apr 2018 | INR | 137.05 | 138 | 136.25 | 136.7 | 136.7 | +0.8 (+0.59%) | 5,025 |
| 9 Apr 2018 | INR | 135.65 | 136.75 | 133.95 | 135.9 | 135.9 | +1.6 (+1.19%) | 2,218 |
| 6 Apr 2018 | INR | 134.1 | 136.2 | 134.05 | 134.3 | 134.3 | -1.1 (-0.81%) | 964 |
| 5 Apr 2018 | INR | 134.5 | 136.55 | 133.75 | 135.4 | 135.4 | +4.4 (+3.36%) | 6,247 |
| 4 Apr 2018 | INR | 137.15 | 138.85 | 130.2 | 131 | 131 | -4.9 (-3.61%) | 9,092 |
| 3 Apr 2018 | INR | 132 | 137 | 132 | 135.9 | 135.9 | +2.3 (+1.72%) | 7,936 |
| 2 Apr 2018 | INR | 133 | 134.45 | 131.95 | 133.6 | 133.6 | +1.9 (+1.44%) | 9,778 |
| 28 Mar 2018 | INR | 129.35 | 135.75 | 128.8 | 131.7 | 131.7 | +1.65 (+1.27%) | 20,496 |
| 27 Mar 2018 | INR | 124.7 | 133 | 124 | 130.05 | 130.05 | +7.3 (+5.95%) | 15,392 |
| 26 Mar 2018 | INR | 123.5 | 127 | 120.3 | 122.75 | 122.75 | -1.6 (-1.29%) | 28,778 |
| 23 Mar 2018 | INR | 124.4 | 126 | 119.3 | 124.35 | 124.35 | -1.35 (-1.07%) | 50,494 |
