| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 147.35 | 148 | 144.2 | 144.3 | 144.3 | -1.3 (-0.89%) | 526 |
| 7 May 2018 | INR | 150.1 | 151.4 | 143.5 | 145.6 | 145.6 | -2.7 (-1.82%) | 2,561 |
| 4 May 2018 | INR | 147.7 | 150.2 | 147.7 | 148.3 | 148.3 | -1.25 (-0.84%) | 1,752 |
| 3 May 2018 | INR | 151.15 | 151.65 | 149 | 149.55 | 149.55 | -4.4 (-2.86%) | 570 |
| 2 May 2018 | INR | 151.65 | 159.8 | 151.65 | 153.95 | 153.95 | +1.35 (+0.88%) | 2,496 |
| 30 Apr 2018 | INR | 153.45 | 154.4 | 148.95 | 152.6 | 152.6 | -0.7 (-0.46%) | 2,129 |
| 27 Apr 2018 | INR | 154.5 | 160 | 151.3 | 153.3 | 153.3 | +0.85 (+0.56%) | 2,955 |
| 26 Apr 2018 | INR | 157 | 157 | 149 | 152.45 | 152.45 | -4.4 (-2.81%) | 3,359 |
| 25 Apr 2018 | INR | 158.8 | 160.1 | 155.75 | 156.85 | 156.85 | -4.4 (-2.73%) | 1,693 |
| 24 Apr 2018 | INR | 156.9 | 162.8 | 156.25 | 161.25 | 161.25 | +5.05 (+3.23%) | 1,093 |
| 23 Apr 2018 | INR | 160.75 | 162.1 | 155.9 | 156.2 | 156.2 | -1.3 (-0.83%) | 2,745 |
| 20 Apr 2018 | INR | 157.55 | 160 | 156 | 157.5 | 157.5 | -1 (-0.63%) | 1,860 |
| 19 Apr 2018 | INR | 162.65 | 162.65 | 157.5 | 158.5 | 158.5 | -4.4 (-2.70%) | 1,333 |
| 18 Apr 2018 | INR | 162.5 | 165 | 159.5 | 162.9 | 162.9 | +0.1 (+0.06%) | 79,300 |
| 17 Apr 2018 | INR | 161 | 162.9 | 160.1 | 162.8 | 162.8 | +2.8 (+1.75%) | 1,656 |
| 16 Apr 2018 | INR | 158.2 | 160.45 | 158.2 | 160 | 160 | -2 (-1.23%) | 97,555 |
| 13 Apr 2018 | INR | 164 | 164 | 159.45 | 162 | 162 | +3.4 (+2.14%) | 6,442 |
| 12 Apr 2018 | INR | 160 | 163.7 | 156.05 | 158.6 | 158.6 | -2.15 (-1.34%) | 3,503 |
| 11 Apr 2018 | INR | 163.75 | 164 | 157.7 | 160.75 | 160.75 | -2.15 (-1.32%) | 5,120 |
| 10 Apr 2018 | INR | 161.1 | 164.9 | 160.75 | 162.9 | 162.9 | +1.4 (+0.87%) | 8,041 |
| 9 Apr 2018 | INR | 159.95 | 163.95 | 159.95 | 161.5 | 161.5 | +5.55 (+3.56%) | 17,727 |
| 6 Apr 2018 | INR | 149 | 159.5 | 147 | 155.95 | 155.95 | +7.3 (+4.91%) | 13,416 |
| 5 Apr 2018 | INR | 147 | 150.5 | 146.2 | 148.65 | 148.65 | +5.05 (+3.52%) | 1,905 |
| 4 Apr 2018 | INR | 145.55 | 148.55 | 142.55 | 143.6 | 143.6 | -2.1 (-1.44%) | 2,317 |
| 3 Apr 2018 | INR | 146.2 | 149 | 142.85 | 145.7 | 145.7 | -0.85 (-0.58%) | 2,687 |
| 2 Apr 2018 | INR | 140.85 | 149 | 140.85 | 146.55 | 146.55 | +5.1 (+3.61%) | 2,062 |
| 28 Mar 2018 | INR | 134.7 | 143 | 134.7 | 141.45 | 141.45 | +5.2 (+3.82%) | 9,991 |
| 27 Mar 2018 | INR | 136.55 | 140 | 135.1 | 136.25 | 136.25 | -0.2 (-0.15%) | 502,117 |
| 26 Mar 2018 | INR | 134.55 | 137.9 | 134.15 | 136.45 | 136.45 | +3.85 (+2.90%) | 10,018 |
| 23 Mar 2018 | INR | 134.1 | 135 | 130.35 | 132.6 | 132.6 | -2.7 (-2.00%) | 1,009,944 |
