| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 143 | 144.25 | 135.25 | 135.55 | 135.55 | -6.8 (-4.78%) | 115,875 |
| 7 May 2018 | INR | 144.4 | 148.7 | 141.25 | 142.35 | 142.35 | -2.15 (-1.49%) | 113,750 |
| 4 May 2018 | INR | 151.5 | 153 | 143.9 | 144.5 | 144.5 | -6.95 (-4.59%) | 106,585 |
| 3 May 2018 | INR | 153.25 | 158.05 | 151 | 151.45 | 151.45 | -3.5 (-2.26%) | 93,659 |
| 2 May 2018 | INR | 156 | 158.85 | 153.05 | 154.95 | 154.95 | +1.3 (+0.85%) | 186,795 |
| 30 Apr 2018 | INR | 142 | 153.65 | 141.9 | 153.65 | 153.65 | +7.3 (+4.99%) | 260,705 |
| 27 Apr 2018 | INR | 154.05 | 156.15 | 146.1 | 146.35 | 146.35 | -7.4 (-4.81%) | 119,482 |
| 26 Apr 2018 | INR | 161.45 | 162 | 152.25 | 153.75 | 153.75 | -5.3 (-3.33%) | 221,278 |
| 25 Apr 2018 | INR | 150 | 162.2 | 146.8 | 159.05 | 159.05 | +4.55 (+2.94%) | 940,570 |
| 24 Apr 2018 | INR | 156.95 | 163.9 | 154.5 | 154.5 | 154.5 | -8.1 (-4.98%) | 401,189 |
| 23 Apr 2018 | INR | 170.55 | 175.85 | 162.35 | 162.6 | 162.6 | -8.25 (-4.83%) | 517,468 |
| 20 Apr 2018 | INR | 175.75 | 177 | 162.3 | 170.85 | 170.85 | +2.25 (+1.33%) | 1,545,250 |
| 19 Apr 2018 | INR | 161 | 168.6 | 161 | 168.6 | 168.6 | +15.3 (+9.98%) | 861,988 |
| 18 Apr 2018 | INR | 140.25 | 153.3 | 132.5 | 153.3 | 153.3 | +13.9 (+9.97%) | 2,127,259 |
| 17 Apr 2018 | INR | 139 | 146.6 | 136.35 | 139.4 | 139.4 | +6.1 (+4.58%) | 2,331,230 |
| 16 Apr 2018 | INR | 113.05 | 133.3 | 112 | 133.3 | 133.3 | +22.2 (+19.98%) | 2,418,898 |
| 13 Apr 2018 | INR | 93.25 | 111.5 | 92.8 | 111.1 | 111.1 | +18.15 (+19.53%) | 2,129,926 |
| 12 Apr 2018 | INR | 91.95 | 94 | 91.4 | 92.95 | 92.95 | +0.2 (+0.22%) | 133,586 |
| 11 Apr 2018 | INR | 90.3 | 96.9 | 89.15 | 92.75 | 92.75 | +2.95 (+3.29%) | 411,083 |
| 10 Apr 2018 | INR | 90.5 | 90.55 | 89.1 | 89.8 | 89.8 | +0.05 (+0.06%) | 46,220 |
| 9 Apr 2018 | INR | 91.4 | 91.4 | 89.45 | 89.75 | 89.75 | -0.5 (-0.55%) | 70,152 |
| 6 Apr 2018 | INR | 89.15 | 90.7 | 88 | 90.25 | 90.25 | +0.8 (+0.89%) | 132,396 |
| 5 Apr 2018 | INR | 91.65 | 93.4 | 88.5 | 89.45 | 89.45 | -0.55 (-0.61%) | 265,617 |
| 4 Apr 2018 | INR | 87 | 90.9 | 86.35 | 90 | 90 | 0.0 (0.0%) | 2,447,624 |
