| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 154.7 | 155.6 | 153.8 | 154.25 | 149.8038 | +0.45 (+0.29%) | 819,071 |
| 7 May 2018 | INR | 154.9 | 154.9 | 151.3 | 153.8 | 149.3668 | -0.1 (-0.06%) | 623,078 |
| 4 May 2018 | INR | 154.45 | 155 | 153.25 | 153.9 | 149.4639 | -0.65 (-0.42%) | 537,615 |
| 3 May 2018 | INR | 154 | 156.15 | 153 | 154.55 | 150.0952 | -0.25 (-0.16%) | 1,223,906 |
| 2 May 2018 | INR | 159.7 | 159.7 | 154 | 154.8 | 150.338 | -4.05 (-2.55%) | 960,530 |
| 30 Apr 2018 | INR | 157.25 | 159.8 | 156.25 | 158.85 | 154.2712 | +2.45 (+1.57%) | 917,619 |
| 27 Apr 2018 | INR | 155.2 | 159.7 | 154.5 | 156.4 | 151.8918 | +1.3 (+0.84%) | 1,693,865 |
| 26 Apr 2018 | INR | 153.55 | 156.25 | 152.5 | 155.1 | 150.6293 | +0.8 (+0.52%) | 3,568,950 |
| 25 Apr 2018 | INR | 157.5 | 157.7 | 152.4 | 154.3 | 149.8524 | -3.2 (-2.03%) | 597,864 |
| 24 Apr 2018 | INR | 154.4 | 158.35 | 153.8 | 157.5 | 152.9601 | +3.85 (+2.51%) | 2,060,070 |
| 23 Apr 2018 | INR | 153.5 | 154.25 | 150.75 | 153.65 | 149.2211 | +1.3 (+0.85%) | 1,994,177 |
| 20 Apr 2018 | INR | 155.75 | 155.75 | 151 | 152.35 | 147.9586 | -3.35 (-2.15%) | 1,798,679 |
| 19 Apr 2018 | INR | 157.45 | 158 | 154.85 | 155.7 | 151.212 | -0.9 (-0.57%) | 1,320,085 |
| 18 Apr 2018 | INR | 158.55 | 159 | 156.3 | 156.6 | 152.0861 | -0.5 (-0.32%) | 1,429,045 |
| 17 Apr 2018 | INR | 159 | 159.45 | 155.85 | 157.1 | 152.5717 | -1 (-0.63%) | 1,718,949 |
| 16 Apr 2018 | INR | 159 | 159.75 | 157.1 | 158.1 | 153.5428 | -1.85 (-1.16%) | 1,260,080 |
| 13 Apr 2018 | INR | 161.4 | 162.65 | 157.1 | 159.95 | 155.3395 | -1.1 (-0.68%) | 1,386,398 |
| 12 Apr 2018 | INR | 161 | 163.9 | 160.4 | 161.05 | 156.4078 | +1.3 (+0.81%) | 1,282,806 |
| 11 Apr 2018 | INR | 162.8 | 163.25 | 158.25 | 159.75 | 155.1453 | -2.35 (-1.45%) | 1,691,425 |
| 10 Apr 2018 | INR | 163.5 | 164.55 | 160.7 | 162.1 | 157.4276 | -0.65 (-0.40%) | 996,155 |
| 9 Apr 2018 | INR | 165.4 | 165.4 | 161.8 | 162.75 | 158.0588 | -1.45 (-0.88%) | 858,943 |
| 6 Apr 2018 | INR | 167.05 | 167.9 | 162.7 | 164.2 | 159.467 | -2.4 (-1.44%) | 1,231,687 |
| 5 Apr 2018 | INR | 165.25 | 167.4 | 162.05 | 166.6 | 161.7978 | +3.75 (+2.30%) | 1,722,924 |
| 4 Apr 2018 | INR | 164.8 | 165.5 | 162.5 | 162.85 | 158.1559 | -1.05 (-0.64%) | 1,693,949 |
| 3 Apr 2018 | INR | 160.95 | 164.45 | 160.15 | 163.9 | 159.1757 | +2.85 (+1.77%) | 1,243,580 |
| 2 Apr 2018 | INR | 158.95 | 162 | 158.45 | 161.05 | 156.4078 | +2.6 (+1.64%) | 767,820 |
| 28 Mar 2018 | INR | 158.5 | 161.5 | 156 | 158.45 | 153.8828 | -0.8 (-0.50%) | 3,305,460 |
| 27 Mar 2018 | INR | 157.75 | 160.6 | 156 | 159.25 | 154.6597 | +2.1 (+1.34%) | 3,034,731 |
| 26 Mar 2018 | INR | 151 | 159.85 | 148.85 | 157.15 | 152.6202 | +6.35 (+4.21%) | 1,971,518 |
| 23 Mar 2018 | INR | 150.2 | 152.05 | 147.15 | 150.8 | 146.4533 | -3.25 (-2.11%) | 2,580,492 |
