| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 118.05 | 121 | 115.1 | 116.85 | 116.85 | -0.55 (-0.47%) | 29,895 |
| 7 May 2018 | INR | 119.9 | 119.9 | 116.55 | 117.4 | 117.4 | +1 (+0.86%) | 56,336 |
| 4 May 2018 | INR | 105 | 119 | 105 | 116.4 | 116.4 | +12.7 (+12.25%) | 129,397 |
| 3 May 2018 | INR | 107.25 | 107.3 | 101 | 103.7 | 103.7 | -6.85 (-6.20%) | 136,270 |
| 2 May 2018 | INR | 115 | 115 | 109.7 | 110.55 | 110.55 | -4.35 (-3.79%) | 42,871 |
| 30 Apr 2018 | INR | 118.1 | 122.65 | 113 | 114.9 | 114.9 | -4.4 (-3.69%) | 52,212 |
| 27 Apr 2018 | INR | 120 | 123.4 | 118.3 | 119.3 | 119.3 | -1.95 (-1.61%) | 25,980 |
| 26 Apr 2018 | INR | 121.55 | 124 | 119 | 121.25 | 121.25 | -3.3 (-2.65%) | 33,184 |
| 25 Apr 2018 | INR | 125 | 126.45 | 122 | 124.55 | 124.55 | -0.65 (-0.52%) | 21,016 |
| 24 Apr 2018 | INR | 125.05 | 127 | 124.25 | 125.2 | 125.2 | -0.05 (-0.04%) | 23,120 |
| 23 Apr 2018 | INR | 125 | 127.2 | 125 | 125.25 | 125.25 | -0.95 (-0.75%) | 17,433 |
| 20 Apr 2018 | INR | 126.7 | 128.45 | 126 | 126.2 | 126.2 | -1.2 (-0.94%) | 18,230 |
| 19 Apr 2018 | INR | 128 | 129.8 | 127 | 127.4 | 127.4 | -1.45 (-1.13%) | 21,999 |
| 18 Apr 2018 | INR | 128.9 | 130.85 | 126.5 | 128.85 | 128.85 | +1.4 (+1.10%) | 34,341 |
| 17 Apr 2018 | INR | 126.65 | 130 | 126.5 | 127.45 | 127.45 | +0.8 (+0.63%) | 15,024 |
| 16 Apr 2018 | INR | 126 | 129 | 125.6 | 126.65 | 126.65 | -2.35 (-1.82%) | 15,035 |
| 13 Apr 2018 | INR | 128 | 130 | 126.8 | 129 | 129 | +0.85 (+0.66%) | 29,941 |
| 12 Apr 2018 | INR | 129.95 | 132.7 | 127.5 | 128.15 | 128.15 | -1.35 (-1.04%) | 38,041 |
| 11 Apr 2018 | INR | 128.05 | 131 | 125.1 | 129.5 | 129.5 | +0.95 (+0.74%) | 43,765 |
| 10 Apr 2018 | INR | 130.05 | 132 | 128 | 128.55 | 128.55 | -0.35 (-0.27%) | 22,301 |
| 9 Apr 2018 | INR | 132.55 | 134 | 128 | 128.9 | 128.9 | -1.15 (-0.88%) | 52,182 |
| 6 Apr 2018 | INR | 120.25 | 132.8 | 120 | 130.05 | 130.05 | +8.5 (+6.99%) | 86,922 |
| 5 Apr 2018 | INR | 118.8 | 122.8 | 118.8 | 121.55 | 121.55 | +3.4 (+2.88%) | 26,744 |
| 4 Apr 2018 | INR | 120.2 | 124.4 | 116.3 | 118.15 | 118.15 | -2.85 (-2.36%) | 40,376 |
| 3 Apr 2018 | INR | 118 | 122.1 | 118 | 121 | 121 | +3.45 (+2.93%) | 35,072 |
| 2 Apr 2018 | INR | 115.3 | 119.75 | 115.3 | 117.55 | 117.55 | +1.8 (+1.56%) | 41,112 |
| 28 Mar 2018 | INR | 117 | 118.45 | 115.1 | 115.75 | 115.75 | -2.15 (-1.82%) | 34,460 |
| 27 Mar 2018 | INR | 116.05 | 119.8 | 116 | 117.9 | 117.9 | +2.45 (+2.12%) | 34,187 |
| 26 Mar 2018 | INR | 118.65 | 121.65 | 114.25 | 115.45 | 115.45 | -3.2 (-2.70%) | 105,268 |
| 23 Mar 2018 | INR | 119.9 | 125 | 113 | 118.65 | 118.65 | -3.85 (-3.14%) | 59,804 |
