| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 142.55 | 149.8 | 142.55 | 149.4 | 149.4 | +5.35 (+3.71%) | 135,608 |
| 4 May 2018 | INR | 144.9 | 145.45 | 142.5 | 144.05 | 144.05 | -0.15 (-0.10%) | 54,738 |
| 3 May 2018 | INR | 146.3 | 147.5 | 142.1 | 144.2 | 144.2 | -2 (-1.37%) | 69,050 |
| 2 May 2018 | INR | 148.6 | 150.1 | 144.05 | 146.2 | 146.2 | -2.1 (-1.42%) | 66,990 |
| 30 Apr 2018 | INR | 152.5 | 153 | 147.1 | 148.3 | 148.3 | -1.65 (-1.10%) | 300,876 |
| 27 Apr 2018 | INR | 148 | 152.6 | 146.05 | 149.95 | 149.95 | +1.25 (+0.84%) | 153,092 |
| 26 Apr 2018 | INR | 144.05 | 155.5 | 144.05 | 148.7 | 148.7 | +7.5 (+5.31%) | 1,087,835 |
| 25 Apr 2018 | INR | 142.5 | 143.4 | 140.1 | 141.2 | 141.2 | -1.05 (-0.74%) | 81,408 |
| 24 Apr 2018 | INR | 141 | 145.5 | 141 | 142.25 | 142.25 | +1.6 (+1.14%) | 69,538 |
| 23 Apr 2018 | INR | 142.25 | 142.35 | 140.15 | 140.65 | 140.65 | -1.55 (-1.09%) | 67,162 |
| 20 Apr 2018 | INR | 145 | 145.35 | 141.55 | 142.2 | 142.2 | -2.3 (-1.59%) | 113,570 |
| 19 Apr 2018 | INR | 141.25 | 147.5 | 141.25 | 144.5 | 144.5 | +1.35 (+0.94%) | 103,825 |
| 18 Apr 2018 | INR | 147 | 147.7 | 142.25 | 143.15 | 143.15 | -3.55 (-2.42%) | 132,965 |
| 17 Apr 2018 | INR | 141.4 | 147.9 | 140.65 | 146.7 | 146.7 | +6.45 (+4.60%) | 776,447 |
| 16 Apr 2018 | INR | 138.3 | 141.05 | 136.65 | 140.25 | 140.25 | +2 (+1.45%) | 496,099 |
| 13 Apr 2018 | INR | 139.45 | 139.8 | 137.2 | 138.25 | 138.25 | -1.05 (-0.75%) | 43,433 |
| 12 Apr 2018 | INR | 138.15 | 139.85 | 137.15 | 139.3 | 139.3 | +1.3 (+0.94%) | 62,394 |
| 11 Apr 2018 | INR | 139.5 | 139.5 | 137.45 | 138 | 138 | -0.1 (-0.07%) | 62,712 |
| 10 Apr 2018 | INR | 141.95 | 141.95 | 137.5 | 138.1 | 138.1 | -1.5 (-1.07%) | 109,713 |
| 9 Apr 2018 | INR | 142.3 | 142.3 | 138.1 | 139.6 | 139.6 | -2.35 (-1.66%) | 173,166 |
| 6 Apr 2018 | INR | 141.45 | 142.45 | 140.6 | 141.95 | 141.95 | +1.25 (+0.89%) | 74,807 |
| 5 Apr 2018 | INR | 140.2 | 142.9 | 137 | 140.7 | 140.7 | +0.7 (+0.50%) | 552,569 |
| 4 Apr 2018 | INR | 144.95 | 144.95 | 139.2 | 140 | 140 | -3.1 (-2.17%) | 205,139 |
| 3 Apr 2018 | INR | 145 | 145 | 142 | 143.1 | 143.1 | -2.7 (-1.85%) | 107,918 |
| 2 Apr 2018 | INR | 145.35 | 146.65 | 142.1 | 145.8 | 145.8 | +0.45 (+0.31%) | 134,184 |
| 28 Mar 2018 | INR | 145.4 | 146.9 | 140.9 | 145.35 | 145.35 | +0.25 (+0.17%) | 846,947 |
| 27 Mar 2018 | INR | 143 | 146.05 | 137.6 | 145.1 | 145.1 | +5.15 (+3.68%) | 257,127 |
| 26 Mar 2018 | INR | 132.65 | 140.45 | 130.6 | 139.95 | 139.95 | +4.6 (+3.40%) | 266,567 |
| 23 Mar 2018 | INR | 132.1 | 137 | 127.6 | 135.35 | 135.35 | +0.2 (+0.15%) | 296,498 |
| 22 Mar 2018 | INR | 133 | 135.8 | 131.1 | 135.15 | 135.15 | +3.1 (+2.35%) | 201,348 |
