| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 123.95 | 125 | 121.05 | 121.4 | 121.4 | -0.7 (-0.57%) | 6,211 |
| 7 May 2018 | INR | 123 | 123.4 | 120.9 | 122.1 | 122.1 | -1.2 (-0.97%) | 16,805 |
| 4 May 2018 | INR | 125 | 126.15 | 122.1 | 123.3 | 123.3 | -2.75 (-2.18%) | 2,921 |
| 3 May 2018 | INR | 129 | 130 | 123.1 | 126.05 | 126.05 | -2.95 (-2.29%) | 9,434 |
| 2 May 2018 | INR | 135 | 135.9 | 128 | 129 | 129 | -4.95 (-3.70%) | 31,930 |
| 30 Apr 2018 | INR | 127.05 | 134.8 | 127.05 | 133.95 | 133.95 | +10.2 (+8.24%) | 55,345 |
| 27 Apr 2018 | INR | 115 | 125.8 | 114.55 | 123.75 | 123.75 | +9.65 (+8.46%) | 18,595 |
| 26 Apr 2018 | INR | 116.3 | 116.3 | 113.5 | 114.1 | 114.1 | -2.05 (-1.76%) | 10,889 |
| 25 Apr 2018 | INR | 116.2 | 117.25 | 115.55 | 116.15 | 116.15 | -1.15 (-0.98%) | 12,077 |
| 24 Apr 2018 | INR | 119 | 119.2 | 117 | 117.3 | 117.3 | -0.3 (-0.26%) | 10,714 |
| 23 Apr 2018 | INR | 118.95 | 121.95 | 117 | 117.6 | 117.6 | -0.6 (-0.51%) | 7,501 |
| 20 Apr 2018 | INR | 119.15 | 120.55 | 117.8 | 118.2 | 118.2 | -0.9 (-0.76%) | 4,870 |
| 19 Apr 2018 | INR | 120 | 122.9 | 118.05 | 119.1 | 119.1 | +0.3 (+0.25%) | 16,551 |
| 18 Apr 2018 | INR | 123.95 | 125.2 | 117 | 118.8 | 118.8 | -5 (-4.04%) | 18,446 |
| 17 Apr 2018 | INR | 127 | 130 | 121 | 123.8 | 123.8 | -4.55 (-3.54%) | 26,035 |
| 16 Apr 2018 | INR | 128 | 128.8 | 126.6 | 128.35 | 128.35 | -0.4 (-0.31%) | 5,019 |
| 13 Apr 2018 | INR | 128.9 | 129 | 126.15 | 128.75 | 128.75 | +1.35 (+1.06%) | 7,255 |
| 12 Apr 2018 | INR | 129 | 130.5 | 127 | 127.4 | 127.4 | -0.35 (-0.27%) | 14,213 |
| 11 Apr 2018 | INR | 123 | 130.7 | 122 | 127.75 | 127.75 | +4.05 (+3.27%) | 21,947 |
| 10 Apr 2018 | INR | 118 | 127.1 | 117 | 123.7 | 123.7 | +6.1 (+5.19%) | 41,549 |
| 9 Apr 2018 | INR | 120.1 | 122 | 116.9 | 117.6 | 117.6 | -2.85 (-2.37%) | 13,216 |
| 6 Apr 2018 | INR | 121 | 122 | 119.2 | 120.45 | 120.45 | -0.9 (-0.74%) | 8,198 |
| 5 Apr 2018 | INR | 115 | 124 | 115 | 121.35 | 121.35 | +8.15 (+7.20%) | 33,786 |
| 4 Apr 2018 | INR | 116.9 | 117.6 | 112 | 113.2 | 113.2 | -2.4 (-2.08%) | 14,346 |
| 3 Apr 2018 | INR | 116 | 117.95 | 114.75 | 115.6 | 115.6 | -0.65 (-0.56%) | 15,912 |
| 2 Apr 2018 | INR | 112 | 117.4 | 112 | 116.25 | 116.25 | +4.75 (+4.26%) | 7,454 |
| 28 Mar 2018 | INR | 115 | 115 | 110.05 | 111.5 | 111.5 | -4.5 (-3.88%) | 16,527 |
| 27 Mar 2018 | INR | 106 | 123.15 | 106 | 116 | 116 | +12.35 (+11.92%) | 269,861 |
| 26 Mar 2018 | INR | 104.2 | 107 | 102 | 103.65 | 103.65 | -0.65 (-0.62%) | 64,780 |
| 23 Mar 2018 | INR | 108.35 | 108.35 | 102 | 104.3 | 104.3 | -5.65 (-5.14%) | 26,222 |
