| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 114.2 | 125.1 | 114.2 | 119.45 | 119.45 | +5.5 (+4.83%) | 35,915 |
| 7 May 2018 | INR | 113.05 | 115.9 | 112.7 | 113.95 | 113.95 | +0.2 (+0.18%) | 4,272 |
| 4 May 2018 | INR | 113.8 | 114.4 | 113 | 113.75 | 113.75 | +0.1 (+0.09%) | 3,859 |
| 3 May 2018 | INR | 114.1 | 114.4 | 113.4 | 113.65 | 113.65 | -1.4 (-1.22%) | 2,672 |
| 2 May 2018 | INR | 115.15 | 116.45 | 114.45 | 115.05 | 115.05 | +0.05 (+0.04%) | 4,954 |
| 30 Apr 2018 | INR | 115.35 | 115.8 | 113.7 | 115 | 115 | +0.55 (+0.48%) | 4,199 |
| 27 Apr 2018 | INR | 113.5 | 115.9 | 113.5 | 114.45 | 114.45 | +0.9 (+0.79%) | 5,365 |
| 26 Apr 2018 | INR | 115.65 | 115.65 | 113.05 | 113.55 | 113.55 | -1.45 (-1.26%) | 5,397 |
| 25 Apr 2018 | INR | 114.55 | 116.1 | 114.15 | 115 | 115 | +0.05 (+0.04%) | 4,007 |
| 24 Apr 2018 | INR | 118 | 118.9 | 114.9 | 114.95 | 114.95 | -2.4 (-2.05%) | 12,129 |
| 23 Apr 2018 | INR | 116.5 | 118.9 | 116.5 | 117.35 | 117.35 | +0.55 (+0.47%) | 7,899 |
| 20 Apr 2018 | INR | 116.7 | 118 | 115.9 | 116.8 | 116.8 | -0.15 (-0.13%) | 4,532 |
| 19 Apr 2018 | INR | 117 | 120.1 | 116.75 | 116.95 | 116.95 | 0.0 (0.0%) | 12,449 |
| 18 Apr 2018 | INR | 121.05 | 121.2 | 116.05 | 116.95 | 116.95 | -2.45 (-2.05%) | 10,815 |
| 17 Apr 2018 | INR | 120 | 121.95 | 119 | 119.4 | 119.4 | +0.15 (+0.13%) | 6,132 |
| 16 Apr 2018 | INR | 124.45 | 125.55 | 117.55 | 119.25 | 119.25 | -5.7 (-4.56%) | 35,226 |
| 13 Apr 2018 | INR | 124.5 | 126.2 | 124.25 | 124.95 | 124.95 | -0.1 (-0.08%) | 1,670 |
| 12 Apr 2018 | INR | 125.1 | 126.1 | 124.95 | 125.05 | 125.05 | -1.5 (-1.19%) | 2,580 |
| 11 Apr 2018 | INR | 128.1 | 128.1 | 126 | 126.55 | 126.55 | -0.05 (-0.04%) | 4,565 |
| 10 Apr 2018 | INR | 128 | 128 | 126 | 126.6 | 126.6 | -0.6 (-0.47%) | 5,832 |
| 9 Apr 2018 | INR | 129.9 | 129.9 | 126.05 | 127.2 | 127.2 | +0.4 (+0.32%) | 5,139 |
| 6 Apr 2018 | INR | 134 | 134 | 126.05 | 126.8 | 126.8 | -0.3 (-0.24%) | 2,915 |
| 5 Apr 2018 | INR | 128.5 | 129 | 126.5 | 127.1 | 127.1 | +1.75 (+1.40%) | 3,067 |
| 4 Apr 2018 | INR | 127.6 | 130 | 125.05 | 125.35 | 125.35 | -2.75 (-2.15%) | 10,704 |
| 3 Apr 2018 | INR | 128 | 129.35 | 127.5 | 128.1 | 128.1 | -0.7 (-0.54%) | 3,925 |
| 2 Apr 2018 | INR | 129 | 129.9 | 127.3 | 128.8 | 128.8 | +0.9 (+0.70%) | 3,482 |
| 28 Mar 2018 | INR | 123 | 129 | 122.1 | 127.9 | 127.9 | +4.15 (+3.35%) | 12,109 |
| 27 Mar 2018 | INR | 126.8 | 126.8 | 118.9 | 123.75 | 123.75 | +8.65 (+7.52%) | 10,717 |
| 26 Mar 2018 | INR | 117.6 | 117.7 | 113.45 | 115.1 | 115.1 | -1.3 (-1.12%) | 24,842 |
| 23 Mar 2018 | INR | 119 | 119 | 115 | 116.4 | 116.4 | -2.85 (-2.39%) | 21,782 |
