| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 155.2 | 158 | 153.5 | 156.85 | 39.2125 | +1.65 (+1.06%) | 11,082 |
| 7 May 2018 | INR | 148.95 | 156.5 | 147.8 | 155.2 | 38.8 | +6.75 (+4.55%) | 38,138 |
| 4 May 2018 | INR | 142.8 | 149 | 141.15 | 148.45 | 37.1125 | +5.3 (+3.70%) | 21,771 |
| 3 May 2018 | INR | 145.45 | 145.9 | 142.7 | 143.15 | 35.7875 | -4.4 (-2.98%) | 42,947 |
| 2 May 2018 | INR | 146.5 | 151.15 | 146.5 | 147.55 | 36.8875 | -0.3 (-0.20%) | 52,816 |
| 30 Apr 2018 | INR | 149 | 149.1 | 146 | 147.85 | 36.9625 | -0.6 (-0.40%) | 13,585 |
| 27 Apr 2018 | INR | 144.45 | 150 | 144.45 | 148.45 | 37.1125 | +4.4 (+3.05%) | 85,681 |
| 26 Apr 2018 | INR | 145.7 | 146.5 | 141 | 144.05 | 36.0125 | -1.95 (-1.34%) | 25,669 |
| 25 Apr 2018 | INR | 154.75 | 155.5 | 145.05 | 146 | 36.5 | -9.25 (-5.96%) | 38,035 |
| 24 Apr 2018 | INR | 161.75 | 163.5 | 154 | 155.25 | 38.8125 | -4.2 (-2.63%) | 27,044 |
| 23 Apr 2018 | INR | 155.85 | 164.7 | 154.65 | 159.45 | 39.8625 | +4.75 (+3.07%) | 81,358 |
| 20 Apr 2018 | INR | 151.05 | 158 | 150.45 | 154.7 | 38.675 | +2 (+1.31%) | 48,352 |
| 19 Apr 2018 | INR | 147.1 | 153.85 | 146.9 | 152.7 | 38.175 | +6.25 (+4.27%) | 55,893 |
| 18 Apr 2018 | INR | 140.3 | 149.95 | 140.1 | 146.45 | 36.6125 | +6.4 (+4.57%) | 118,695 |
| 17 Apr 2018 | INR | 137.75 | 141.3 | 137.7 | 140.05 | 35.0125 | +2.9 (+2.11%) | 17,091 |
| 16 Apr 2018 | INR | 136 | 138.75 | 131.85 | 137.15 | 34.2875 | +1.25 (+0.92%) | 198,640 |
| 13 Apr 2018 | INR | 138 | 139.6 | 135.2 | 135.9 | 33.975 | -0.5 (-0.37%) | 13,825 |
| 12 Apr 2018 | INR | 136.2 | 140.55 | 135.85 | 136.4 | 34.1 | -0.2 (-0.15%) | 13,740 |
| 11 Apr 2018 | INR | 138 | 138 | 135.7 | 136.6 | 34.15 | -2.5 (-1.80%) | 20,433 |
| 10 Apr 2018 | INR | 141.9 | 141.9 | 136.85 | 139.1 | 34.775 | -1.7 (-1.21%) | 19,544 |
| 9 Apr 2018 | INR | 140.35 | 144.45 | 139.05 | 140.8 | 35.2 | +0.25 (+0.18%) | 49,285 |
| 6 Apr 2018 | INR | 138 | 141.9 | 134 | 140.55 | 35.1375 | +2.7 (+1.96%) | 50,340 |
| 5 Apr 2018 | INR | 141 | 146 | 136.35 | 137.85 | 34.4625 | +2.85 (+2.11%) | 29,130 |
| 4 Apr 2018 | INR | 137.9 | 143.1 | 132.3 | 135 | 33.75 | -1 (-0.74%) | 133,934 |
| 3 Apr 2018 | INR | 121.05 | 137.85 | 121.05 | 136 | 34 | +15.35 (+12.72%) | 176,684 |
| 2 Apr 2018 | INR | 118.45 | 124.2 | 117 | 120.65 | 30.1625 | +5 (+4.32%) | 66,883 |
| 28 Mar 2018 | INR | 118.95 | 119 | 115 | 115.65 | 28.9125 | -3.55 (-2.98%) | 26,189 |
| 27 Mar 2018 | INR | 127 | 127 | 118.5 | 119.2 | 29.8 | +1.45 (+1.23%) | 66,110 |
| 26 Mar 2018 | INR | 122 | 122.6 | 116 | 117.75 | 29.4375 | -3 (-2.48%) | 72,465 |
| 23 Mar 2018 | INR | 121 | 123.9 | 118.25 | 120.75 | 30.1875 | -5.6 (-4.43%) | 73,769 |
