| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 131 | 131 | 125.6 | 126.8 | 126.8 | -4.7 (-3.57%) | 3,459 |
| 7 May 2018 | INR | 133.55 | 133.55 | 131 | 131.5 | 131.5 | +0.2 (+0.15%) | 27,262 |
| 4 May 2018 | INR | 132.5 | 133.15 | 131 | 131.3 | 131.3 | -1.45 (-1.09%) | 7,430 |
| 3 May 2018 | INR | 132.95 | 133 | 130.85 | 132.75 | 132.75 | +0.6 (+0.45%) | 14,680 |
| 2 May 2018 | INR | 133 | 136.9 | 131.4 | 132.15 | 132.15 | -0.1 (-0.08%) | 17,509 |
| 30 Apr 2018 | INR | 131.65 | 134.4 | 129.5 | 132.25 | 132.25 | +2.75 (+2.12%) | 9,583 |
| 27 Apr 2018 | INR | 130.9 | 131.5 | 129.1 | 129.5 | 129.5 | -0.85 (-0.65%) | 3,891 |
| 26 Apr 2018 | INR | 132 | 132 | 129.35 | 130.35 | 130.35 | -0.4 (-0.31%) | 2,145 |
| 25 Apr 2018 | INR | 131.35 | 132.4 | 129 | 130.75 | 130.75 | +0.4 (+0.31%) | 17,796 |
| 24 Apr 2018 | INR | 131.15 | 131.5 | 129.65 | 130.35 | 130.35 | -0.4 (-0.31%) | 10,827 |
| 23 Apr 2018 | INR | 130 | 131.5 | 129.45 | 130.75 | 130.75 | +0.75 (+0.58%) | 2,258 |
| 20 Apr 2018 | INR | 129.35 | 130.95 | 128.7 | 130 | 130 | +0.9 (+0.70%) | 1,464 |
| 19 Apr 2018 | INR | 128.5 | 129.9 | 128.15 | 129.1 | 129.1 | +0.75 (+0.58%) | 2,115 |
| 18 Apr 2018 | INR | 129.5 | 131.25 | 127.65 | 128.35 | 128.35 | -2.35 (-1.80%) | 1,118 |
| 17 Apr 2018 | INR | 129.15 | 131.1 | 129.1 | 130.7 | 130.7 | +0.45 (+0.35%) | 10,020 |
| 16 Apr 2018 | INR | 130.75 | 130.75 | 128.45 | 130.25 | 130.25 | +0.4 (+0.31%) | 139,660 |
| 13 Apr 2018 | INR | 128.6 | 130.8 | 128.6 | 129.85 | 129.85 | +1 (+0.78%) | 4,185 |
| 12 Apr 2018 | INR | 129.3 | 129.75 | 128.3 | 128.85 | 128.85 | -0.05 (-0.04%) | 6,101 |
| 11 Apr 2018 | INR | 134.7 | 134.7 | 127.75 | 128.9 | 128.9 | +0.6 (+0.47%) | 38,256 |
| 10 Apr 2018 | INR | 127.15 | 129 | 126.45 | 128.3 | 128.3 | +1.1 (+0.86%) | 5,331 |
| 9 Apr 2018 | INR | 125.45 | 128 | 124.7 | 127.2 | 127.2 | +2.1 (+1.68%) | 6,285 |
| 6 Apr 2018 | INR | 125 | 126.5 | 124.55 | 125.1 | 125.1 | +1.2 (+0.97%) | 3,269 |
| 5 Apr 2018 | INR | 124.6 | 125 | 123.15 | 123.9 | 123.9 | +1.15 (+0.94%) | 4,808 |
| 4 Apr 2018 | INR | 124.5 | 127 | 121.75 | 122.75 | 122.75 | -0.05 (-0.04%) | 8,155 |
| 3 Apr 2018 | INR | 121.7 | 123.6 | 121.55 | 122.8 | 122.8 | +2.2 (+1.82%) | 2,289 |
| 2 Apr 2018 | INR | 115.5 | 122.35 | 115.5 | 120.6 | 120.6 | +5 (+4.33%) | 61,685 |
| 28 Mar 2018 | INR | 115.8 | 117 | 114 | 115.6 | 115.6 | -2.55 (-2.16%) | 4,508 |
| 27 Mar 2018 | INR | 115 | 118.6 | 115 | 118.15 | 118.15 | +5.05 (+4.47%) | 3,917 |
| 26 Mar 2018 | INR | 112.15 | 114.05 | 111 | 113.1 | 113.1 | +0.5 (+0.44%) | 89,458 |
| 23 Mar 2018 | INR | 111.9 | 114 | 107 | 112.6 | 112.6 | -1.95 (-1.70%) | 20,179 |
