| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 117 | 119.4 | 113.45 | 114.1 | 114.1 | -3.45 (-2.93%) | 5,397 |
| 7 May 2018 | INR | 116.05 | 119.7 | 115.95 | 117.55 | 117.55 | +2.5 (+2.17%) | 10,084 |
| 4 May 2018 | INR | 117.05 | 118.5 | 114.55 | 115.05 | 115.05 | -2.75 (-2.33%) | 4,656 |
| 3 May 2018 | INR | 123.95 | 123.95 | 115.05 | 117.8 | 117.8 | -5.15 (-4.19%) | 14,097 |
| 2 May 2018 | INR | 126.45 | 127.8 | 120.3 | 122.95 | 122.95 | -1.35 (-1.09%) | 10,734 |
| 30 Apr 2018 | INR | 122.1 | 126.45 | 122.1 | 124.3 | 124.3 | +2.05 (+1.68%) | 6,380 |
| 27 Apr 2018 | INR | 123 | 126.8 | 121.25 | 122.25 | 122.25 | -0.35 (-0.29%) | 11,657 |
| 26 Apr 2018 | INR | 123.7 | 125 | 122 | 122.6 | 122.6 | -0.95 (-0.77%) | 8,364 |
| 25 Apr 2018 | INR | 126.5 | 128.55 | 123 | 123.55 | 123.55 | -3.65 (-2.87%) | 10,827 |
| 24 Apr 2018 | INR | 129.3 | 130.6 | 126.5 | 127.2 | 127.2 | -1.85 (-1.43%) | 6,282 |
| 23 Apr 2018 | INR | 125.15 | 130.9 | 125.15 | 129.05 | 129.05 | +2.5 (+1.98%) | 24,099 |
| 20 Apr 2018 | INR | 126.65 | 129.5 | 126.1 | 126.55 | 126.55 | +0.15 (+0.12%) | 13,160 |
| 19 Apr 2018 | INR | 124 | 128.95 | 123 | 126.4 | 126.4 | +2.9 (+2.35%) | 39,283 |
| 18 Apr 2018 | INR | 127.7 | 127.7 | 123.1 | 123.5 | 123.5 | -2.1 (-1.67%) | 13,026 |
| 17 Apr 2018 | INR | 124.6 | 127.9 | 124 | 125.6 | 125.6 | +1.15 (+0.92%) | 14,269 |
| 16 Apr 2018 | INR | 126.05 | 126.05 | 120.1 | 124.45 | 124.45 | -1.5 (-1.19%) | 13,147 |
| 13 Apr 2018 | INR | 124.95 | 129.3 | 123 | 125.95 | 125.95 | +3.05 (+2.48%) | 66,896 |
| 12 Apr 2018 | INR | 127.75 | 127.75 | 122.3 | 122.9 | 122.9 | -2.7 (-2.15%) | 14,153 |
| 11 Apr 2018 | INR | 126 | 128.8 | 124.2 | 125.6 | 125.6 | -1.4 (-1.10%) | 6,705 |
| 10 Apr 2018 | INR | 130 | 130.95 | 125.3 | 127 | 127 | -1.05 (-0.82%) | 13,838 |
| 9 Apr 2018 | INR | 128.2 | 131.45 | 127.45 | 128.05 | 128.05 | +1.5 (+1.19%) | 19,093 |
| 6 Apr 2018 | INR | 127.4 | 127.4 | 124.1 | 126.55 | 126.55 | +1.75 (+1.40%) | 67,678 |
| 5 Apr 2018 | INR | 127.95 | 128 | 123.35 | 124.8 | 124.8 | +0.65 (+0.52%) | 30,262 |
| 4 Apr 2018 | INR | 128 | 132.95 | 122.55 | 124.15 | 124.15 | -1.35 (-1.08%) | 171,894 |
| 3 Apr 2018 | INR | 120 | 126.7 | 118.55 | 125.5 | 125.5 | +4.65 (+3.85%) | 76,843 |
| 2 Apr 2018 | INR | 115.95 | 121.8 | 115.95 | 120.85 | 120.85 | +3.9 (+3.33%) | 18,032 |
| 28 Mar 2018 | INR | 118.5 | 122.5 | 115.05 | 116.95 | 116.95 | -4.7 (-3.86%) | 16,810 |
| 27 Mar 2018 | INR | 120.65 | 124 | 120.65 | 121.65 | 121.65 | +1.4 (+1.16%) | 13,539 |
| 26 Mar 2018 | INR | 123 | 125.9 | 120.1 | 120.25 | 120.25 | -1 (-0.82%) | 35,759 |
| 23 Mar 2018 | INR | 122.5 | 125.75 | 120.55 | 121.25 | 121.25 | -4.75 (-3.77%) | 26,513 |
