| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 157.7 | 166.9 | 156.35 | 157.45 | 157.45 | +1.5 (+0.96%) | 62,525 |
| 7 May 2018 | INR | 155.3 | 161 | 154.05 | 155.95 | 155.95 | +0.65 (+0.42%) | 17,690 |
| 4 May 2018 | INR | 166.95 | 166.95 | 154.3 | 155.3 | 155.3 | -7 (-4.31%) | 37,240 |
| 3 May 2018 | INR | 166 | 168 | 161.25 | 162.3 | 162.3 | -0.65 (-0.40%) | 126,539 |
| 2 May 2018 | INR | 147.05 | 162.95 | 147.05 | 162.95 | 162.95 | +14.8 (+9.99%) | 138,311 |
| 30 Apr 2018 | INR | 152.85 | 152.85 | 147.1 | 148.15 | 148.15 | -0.05 (-0.03%) | 14,925 |
| 27 Apr 2018 | INR | 150 | 154.5 | 147.3 | 148.2 | 148.2 | -0.3 (-0.20%) | 29,516 |
| 26 Apr 2018 | INR | 145.95 | 150 | 142.5 | 148.5 | 148.5 | +4.35 (+3.02%) | 22,796 |
| 25 Apr 2018 | INR | 140.15 | 144.85 | 140.1 | 144.15 | 144.15 | +1.15 (+0.80%) | 13,226 |
| 24 Apr 2018 | INR | 140.55 | 144.25 | 140.5 | 143 | 143 | +1.55 (+1.10%) | 7,881 |
| 23 Apr 2018 | INR | 141.55 | 147.95 | 140 | 141.45 | 141.45 | -1.5 (-1.05%) | 14,469 |
| 20 Apr 2018 | INR | 142.05 | 146.7 | 142 | 142.95 | 142.95 | -0.25 (-0.17%) | 6,265 |
| 19 Apr 2018 | INR | 143.25 | 145 | 141.25 | 143.2 | 143.2 | -0.05 (-0.03%) | 8,736 |
| 18 Apr 2018 | INR | 145.9 | 146 | 142.6 | 143.25 | 143.25 | -0.8 (-0.56%) | 14,819 |
| 17 Apr 2018 | INR | 144.8 | 145.6 | 140.55 | 144.05 | 144.05 | +1.5 (+1.05%) | 9,742 |
| 16 Apr 2018 | INR | 139.6 | 143.5 | 139.6 | 142.55 | 142.55 | +0.15 (+0.11%) | 18,562 |
| 13 Apr 2018 | INR | 147.95 | 147.95 | 141.2 | 142.4 | 142.4 | -4.1 (-2.80%) | 14,763 |
| 12 Apr 2018 | INR | 145 | 148 | 144.05 | 146.5 | 146.5 | +0.1 (+0.07%) | 11,940 |
| 11 Apr 2018 | INR | 146.6 | 147.95 | 145 | 146.4 | 146.4 | -1.95 (-1.31%) | 14,178 |
| 10 Apr 2018 | INR | 150.75 | 150.75 | 147 | 148.35 | 148.35 | -0.95 (-0.64%) | 12,072 |
| 9 Apr 2018 | INR | 146 | 152.45 | 146 | 149.3 | 149.3 | +3.55 (+2.44%) | 24,877 |
| 6 Apr 2018 | INR | 146.9 | 148.85 | 145.1 | 145.75 | 145.75 | -0.15 (-0.10%) | 30,538 |
| 5 Apr 2018 | INR | 149.95 | 151 | 144.05 | 145.9 | 145.9 | +1.4 (+0.97%) | 32,523 |
| 4 Apr 2018 | INR | 147.5 | 149.7 | 143 | 144.5 | 144.5 | +1.9 (+1.33%) | 78,351 |
| 3 Apr 2018 | INR | 139 | 142.6 | 138 | 142.6 | 142.6 | +6.75 (+4.97%) | 21,302 |
| 2 Apr 2018 | INR | 134.25 | 135.85 | 130.6 | 135.85 | 135.85 | +6.45 (+4.98%) | 21,289 |
| 28 Mar 2018 | INR | 129.65 | 131.85 | 127 | 129.4 | 129.4 | -0.85 (-0.65%) | 23,709 |
| 27 Mar 2018 | INR | 130.1 | 134.8 | 128.05 | 130.25 | 130.25 | +1 (+0.77%) | 26,406 |
| 26 Mar 2018 | INR | 130.5 | 131.2 | 126.5 | 129.25 | 129.25 | -1.3 (-1.00%) | 43,123 |
| 23 Mar 2018 | INR | 131 | 131.65 | 128.05 | 130.55 | 130.55 | -4 (-2.97%) | 46,565 |
