| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 125.5 | 132.7 | 124 | 127.35 | 127.35 | +2.05 (+1.64%) | 131,054 |
| 7 May 2018 | INR | 129.6 | 131.05 | 124.2 | 125.3 | 125.3 | -3.8 (-2.94%) | 129,226 |
| 4 May 2018 | INR | 115.6 | 133.75 | 114.5 | 129.1 | 129.1 | +14.55 (+12.70%) | 780,179 |
| 3 May 2018 | INR | 124.5 | 125.4 | 113.5 | 114.55 | 114.55 | -11.15 (-8.87%) | 277,403 |
| 2 May 2018 | INR | 129.3 | 130.7 | 125.2 | 125.7 | 125.7 | -2.3 (-1.80%) | 65,724 |
| 30 Apr 2018 | INR | 132.6 | 135.2 | 126.5 | 128 | 128 | -3.35 (-2.55%) | 130,362 |
| 27 Apr 2018 | INR | 133.6 | 138 | 130 | 131.35 | 131.35 | -1.05 (-0.79%) | 97,061 |
| 26 Apr 2018 | INR | 135 | 138.4 | 131.5 | 132.4 | 132.4 | -2.65 (-1.96%) | 105,723 |
| 25 Apr 2018 | INR | 138.25 | 141.95 | 134 | 135.05 | 135.05 | -2.4 (-1.75%) | 194,761 |
| 24 Apr 2018 | INR | 141 | 143.7 | 135 | 137.45 | 137.45 | -3.35 (-2.38%) | 136,309 |
| 23 Apr 2018 | INR | 136.8 | 144 | 133.15 | 140.8 | 140.8 | +4.2 (+3.07%) | 313,762 |
| 20 Apr 2018 | INR | 143.45 | 143.45 | 135 | 136.6 | 136.6 | -5.65 (-3.97%) | 201,524 |
| 19 Apr 2018 | INR | 142.25 | 149.85 | 140 | 142.25 | 142.25 | +1.85 (+1.32%) | 230,886 |
| 18 Apr 2018 | INR | 151.9 | 154.8 | 121.65 | 140.4 | 140.4 | -10.5 (-6.96%) | 438,978 |
| 17 Apr 2018 | INR | 150.5 | 159 | 148.2 | 150.9 | 150.9 | +1.65 (+1.11%) | 584,343 |
| 16 Apr 2018 | INR | 136.5 | 156.2 | 136 | 149.25 | 149.25 | +13.95 (+10.31%) | 1,989,288 |
| 13 Apr 2018 | INR | 132.35 | 137.75 | 129 | 135.3 | 135.3 | +2.55 (+1.92%) | 576,811 |
| 12 Apr 2018 | INR | 122.3 | 141.8 | 119.75 | 132.75 | 132.75 | +12.95 (+10.81%) | 1,564,035 |
| 11 Apr 2018 | INR | 121.7 | 124.6 | 119.5 | 119.8 | 119.8 | -1.9 (-1.56%) | 49,172 |
| 10 Apr 2018 | INR | 122.95 | 125.35 | 121.05 | 121.7 | 121.7 | -0.05 (-0.04%) | 75,886 |
| 9 Apr 2018 | INR | 124.2 | 125.3 | 121 | 121.75 | 121.75 | -2.6 (-2.09%) | 68,136 |
| 6 Apr 2018 | INR | 122.95 | 127.9 | 122.5 | 124.35 | 124.35 | +2.6 (+2.14%) | 217,194 |
| 5 Apr 2018 | INR | 123.9 | 125.75 | 121 | 121.75 | 121.75 | +1.8 (+1.50%) | 68,935 |
| 4 Apr 2018 | INR | 123.05 | 127.45 | 118 | 119.95 | 119.95 | -1.65 (-1.36%) | 110,144 |
| 3 Apr 2018 | INR | 119.55 | 128.95 | 115.4 | 121.6 | 121.6 | +1.15 (+0.95%) | 247,968 |
| 2 Apr 2018 | INR | 114 | 123.25 | 113.25 | 120.45 | 120.45 | +8.4 (+7.50%) | 281,405 |
| 28 Mar 2018 | INR | 115 | 116 | 110.8 | 112.05 | 112.05 | -3.9 (-3.36%) | 84,761 |
| 27 Mar 2018 | INR | 123 | 124.95 | 110.25 | 115.95 | 115.95 | -5.45 (-4.49%) | 173,924 |
| 26 Mar 2018 | INR | 122.8 | 128 | 120 | 121.4 | 121.4 | +2.4 (+2.02%) | 180,373 |
| 23 Mar 2018 | INR | 121.95 | 125.65 | 117.9 | 119 | 119 | -11.95 (-9.13%) | 303,940 |
