| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 131.2 | 134.8 | 130.15 | 131.2 | 131.2 | +1.3 (+1.00%) | 41,444 |
| 7 May 2018 | INR | 137 | 137 | 128 | 129.9 | 129.9 | -4.95 (-3.67%) | 76,304 |
| 4 May 2018 | INR | 143.5 | 147.75 | 134 | 134.85 | 134.85 | -8.25 (-5.77%) | 137,548 |
| 3 May 2018 | INR | 137 | 144 | 132.95 | 143.1 | 143.1 | +5.05 (+3.66%) | 57,727 |
| 2 May 2018 | INR | 141.5 | 143.15 | 137 | 138.05 | 138.05 | -3.55 (-2.51%) | 34,804 |
| 30 Apr 2018 | INR | 138.9 | 143.7 | 136.85 | 141.6 | 141.6 | +4.35 (+3.17%) | 77,607 |
| 27 Apr 2018 | INR | 126.2 | 140.1 | 125.35 | 137.25 | 137.25 | +12.75 (+10.24%) | 194,271 |
| 26 Apr 2018 | INR | 125.5 | 126.5 | 123.2 | 124.5 | 124.5 | -1.5 (-1.19%) | 8,353 |
| 25 Apr 2018 | INR | 124.65 | 128.65 | 124.65 | 126 | 126 | -0.05 (-0.04%) | 9,761 |
| 24 Apr 2018 | INR | 125.8 | 129.2 | 125.1 | 126.05 | 126.05 | +2.4 (+1.94%) | 28,253 |
| 23 Apr 2018 | INR | 123 | 125.7 | 122.1 | 123.65 | 123.65 | +2.25 (+1.85%) | 6,312 |
| 20 Apr 2018 | INR | 121.2 | 122.1 | 120.5 | 121.4 | 121.4 | -1.25 (-1.02%) | 6,220 |
| 19 Apr 2018 | INR | 124.1 | 124.75 | 122.15 | 122.65 | 122.65 | -0.9 (-0.73%) | 7,879 |
| 18 Apr 2018 | INR | 124.75 | 125.45 | 121.95 | 123.55 | 123.55 | -1.1 (-0.88%) | 15,325 |
| 17 Apr 2018 | INR | 125.8 | 125.8 | 123.65 | 124.65 | 124.65 | -0.35 (-0.28%) | 8,928 |
| 16 Apr 2018 | INR | 124.2 | 126.2 | 123.2 | 125 | 125 | -1.5 (-1.19%) | 7,156 |
| 13 Apr 2018 | INR | 124.5 | 129 | 124 | 126.5 | 126.5 | +2.7 (+2.18%) | 44,415 |
| 12 Apr 2018 | INR | 126 | 127.4 | 123.2 | 123.8 | 123.8 | -3.75 (-2.94%) | 25,011 |
| 11 Apr 2018 | INR | 127.3 | 128.3 | 126.1 | 127.55 | 127.55 | +0.95 (+0.75%) | 96,203 |
| 10 Apr 2018 | INR | 127.75 | 130 | 126 | 126.6 | 126.6 | -0.9 (-0.71%) | 30,485 |
| 9 Apr 2018 | INR | 125.1 | 128.4 | 125.1 | 127.5 | 127.5 | +1.8 (+1.43%) | 35,326 |
| 6 Apr 2018 | INR | 123 | 126.5 | 120.35 | 125.7 | 125.7 | +2 (+1.62%) | 51,712 |
| 5 Apr 2018 | INR | 115.4 | 124.95 | 115.4 | 123.7 | 123.7 | +8.15 (+7.05%) | 75,873 |
| 4 Apr 2018 | INR | 117 | 119.4 | 113.65 | 115.55 | 115.55 | -1 (-0.86%) | 108,036 |
| 3 Apr 2018 | INR | 109 | 118.1 | 107.7 | 116.55 | 116.55 | +6.2 (+5.62%) | 83,058 |
| 2 Apr 2018 | INR | 107 | 113 | 106.4 | 110.35 | 110.35 | +2.6 (+2.41%) | 41,302 |
| 28 Mar 2018 | INR | 108 | 108.55 | 105.5 | 107.75 | 107.75 | -0.3 (-0.28%) | 16,224 |
| 27 Mar 2018 | INR | 105 | 109.65 | 105 | 108.05 | 108.05 | +1.95 (+1.84%) | 20,637 |
| 26 Mar 2018 | INR | 108.6 | 110.45 | 105.55 | 106.1 | 106.1 | -2.6 (-2.39%) | 82,205 |
| 23 Mar 2018 | INR | 108 | 111.9 | 108 | 108.7 | 108.7 | -4.95 (-4.36%) | 30,699 |
