| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 152 | 152.85 | 148.05 | 148.15 | 148.15 | -3.05 (-2.02%) | 7,134 |
| 7 May 2018 | INR | 148.85 | 153 | 148.85 | 151.2 | 151.2 | +3.4 (+2.30%) | 5,312 |
| 4 May 2018 | INR | 149 | 150.15 | 147.05 | 147.8 | 147.8 | -1.2 (-0.81%) | 4,659 |
| 3 May 2018 | INR | 150 | 151.3 | 148 | 149 | 149 | -2.6 (-1.72%) | 4,716 |
| 2 May 2018 | INR | 156.2 | 156.9 | 150.1 | 151.6 | 151.6 | -3.9 (-2.51%) | 8,693 |
| 30 Apr 2018 | INR | 157.8 | 160.4 | 155 | 155.5 | 155.5 | -2.3 (-1.46%) | 10,185 |
| 27 Apr 2018 | INR | 160.5 | 163 | 156.3 | 157.8 | 157.8 | -0.6 (-0.38%) | 13,743 |
| 26 Apr 2018 | INR | 162.7 | 164 | 157.7 | 158.4 | 158.4 | -4.65 (-2.85%) | 16,534 |
| 25 Apr 2018 | INR | 162 | 170.85 | 160.5 | 163.05 | 163.05 | +4.7 (+2.97%) | 32,384 |
| 24 Apr 2018 | INR | 156.35 | 162.95 | 154.9 | 158.35 | 158.35 | -0.05 (-0.03%) | 13,635 |
| 23 Apr 2018 | INR | 162.95 | 162.95 | 157.75 | 158.4 | 158.4 | -4.55 (-2.79%) | 11,165 |
| 20 Apr 2018 | INR | 170.55 | 170.55 | 160.5 | 162.95 | 162.95 | -7.6 (-4.46%) | 23,658 |
| 19 Apr 2018 | INR | 170 | 173.75 | 170 | 170.55 | 170.55 | +1.2 (+0.71%) | 12,634 |
| 18 Apr 2018 | INR | 171.65 | 173.3 | 168.8 | 169.35 | 169.35 | -1.95 (-1.14%) | 10,431 |
| 17 Apr 2018 | INR | 172 | 175.05 | 171.25 | 171.3 | 171.3 | -1.15 (-0.67%) | 5,354 |
| 16 Apr 2018 | INR | 170.1 | 173.1 | 168.6 | 172.45 | 172.45 | +2.35 (+1.38%) | 5,924 |
| 13 Apr 2018 | INR | 170.95 | 173.25 | 168 | 170.1 | 170.1 | -1.9 (-1.10%) | 5,681 |
| 12 Apr 2018 | INR | 173 | 177.8 | 169.3 | 172 | 172 | -0.95 (-0.55%) | 19,650 |
| 11 Apr 2018 | INR | 174.35 | 178.7 | 172.35 | 172.95 | 172.95 | +2.1 (+1.23%) | 22,270 |
| 10 Apr 2018 | INR | 172.95 | 174.35 | 170.15 | 170.85 | 170.85 | -1.2 (-0.70%) | 4,719 |
| 9 Apr 2018 | INR | 169.2 | 178 | 166.85 | 172.05 | 172.05 | +3.95 (+2.35%) | 15,288 |
| 6 Apr 2018 | INR | 163.25 | 170.8 | 162.1 | 168.1 | 168.1 | +4.9 (+3.00%) | 11,551 |
| 5 Apr 2018 | INR | 162.2 | 163.8 | 161.85 | 163.2 | 163.2 | +4.65 (+2.93%) | 3,996 |
| 4 Apr 2018 | INR | 160.2 | 167.85 | 157.4 | 158.55 | 158.55 | -0.6 (-0.38%) | 19,026 |
| 3 Apr 2018 | INR | 150.65 | 160.65 | 150.65 | 159.15 | 159.15 | +6.95 (+4.57%) | 12,553 |
| 2 Apr 2018 | INR | 154 | 154 | 146.25 | 152.2 | 152.2 | +6.85 (+4.71%) | 9,885 |
| 28 Mar 2018 | INR | 151.8 | 151.85 | 144 | 145.35 | 145.35 | -6.65 (-4.38%) | 10,900 |
| 27 Mar 2018 | INR | 150.75 | 154 | 150.5 | 152 | 152 | +2.3 (+1.54%) | 20,989 |
| 26 Mar 2018 | INR | 154.9 | 156.1 | 149.1 | 149.7 | 149.7 | -1.45 (-0.96%) | 16,211 |
| 23 Mar 2018 | INR | 161 | 161 | 150.2 | 151.15 | 151.15 | -10.2 (-6.32%) | 25,383 |
