| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 132.5 | 136.25 | 132.4 | 134.95 | 134.95 | +2.85 (+2.16%) | 339,736 |
| 7 May 2018 | INR | 132.9 | 133.65 | 131.4 | 132.1 | 132.1 | +0.75 (+0.57%) | 206,397 |
| 4 May 2018 | INR | 131 | 132.6 | 130.4 | 131.35 | 131.35 | -0.3 (-0.23%) | 127,471 |
| 3 May 2018 | INR | 131.5 | 132 | 128.5 | 131.65 | 131.65 | +0.15 (+0.11%) | 200,185 |
| 2 May 2018 | INR | 134.3 | 135.55 | 130.6 | 131.5 | 131.5 | -1.9 (-1.42%) | 411,321 |
| 30 Apr 2018 | INR | 130.5 | 134.4 | 129.6 | 133.4 | 133.4 | +3.8 (+2.93%) | 307,670 |
| 27 Apr 2018 | INR | 129.9 | 131 | 129.1 | 129.6 | 129.6 | +0.75 (+0.58%) | 257,083 |
| 26 Apr 2018 | INR | 132 | 132.65 | 128.5 | 128.85 | 128.85 | -1.5 (-1.15%) | 263,090 |
| 25 Apr 2018 | INR | 131.25 | 135.4 | 129.55 | 130.35 | 130.35 | -0.6 (-0.46%) | 503,087 |
| 24 Apr 2018 | INR | 132.5 | 134 | 130.5 | 130.95 | 130.95 | +0.6 (+0.46%) | 287,154 |
| 23 Apr 2018 | INR | 133 | 133.65 | 129.85 | 130.35 | 130.35 | -2.7 (-2.03%) | 133,638 |
| 20 Apr 2018 | INR | 131 | 134.2 | 129.75 | 133.05 | 133.05 | +1.9 (+1.45%) | 404,384 |
| 19 Apr 2018 | INR | 126.8 | 131.7 | 126.5 | 131.15 | 131.15 | +4.95 (+3.92%) | 324,318 |
| 18 Apr 2018 | INR | 129.4 | 129.5 | 125.6 | 126.2 | 126.2 | -2.3 (-1.79%) | 112,697 |
| 17 Apr 2018 | INR | 130.45 | 130.85 | 128.1 | 128.5 | 128.5 | -0.7 (-0.54%) | 174,780 |
| 16 Apr 2018 | INR | 129 | 129.95 | 127.8 | 129.2 | 129.2 | +0.6 (+0.47%) | 205,612 |
| 13 Apr 2018 | INR | 126.05 | 129.05 | 125.25 | 128.6 | 128.6 | +3.55 (+2.84%) | 232,093 |
| 12 Apr 2018 | INR | 124.45 | 126 | 123.8 | 125.05 | 125.05 | +0.85 (+0.68%) | 96,567 |
| 11 Apr 2018 | INR | 125.85 | 126.35 | 123.4 | 124.2 | 124.2 | -1.2 (-0.96%) | 104,927 |
| 10 Apr 2018 | INR | 127.05 | 127.8 | 124.9 | 125.4 | 125.4 | +0.65 (+0.52%) | 120,204 |
| 9 Apr 2018 | INR | 125.4 | 127.3 | 124.35 | 124.75 | 124.75 | -0.5 (-0.40%) | 95,454 |
| 6 Apr 2018 | INR | 124.9 | 126.5 | 123.6 | 125.25 | 125.25 | +0.3 (+0.24%) | 77,784 |
| 5 Apr 2018 | INR | 122.5 | 125.95 | 122.5 | 124.95 | 124.95 | +3.8 (+3.14%) | 128,804 |
| 4 Apr 2018 | INR | 125 | 126 | 120.45 | 121.15 | 121.15 | -2.6 (-2.10%) | 192,964 |
| 3 Apr 2018 | INR | 119 | 124 | 118 | 123.75 | 123.75 | +4.8 (+4.04%) | 230,353 |
| 2 Apr 2018 | INR | 115 | 119.75 | 114.75 | 118.95 | 118.95 | +4.65 (+4.07%) | 203,255 |
| 28 Mar 2018 | INR | 117.5 | 117.5 | 113.75 | 114.3 | 114.3 | -2.85 (-2.43%) | 261,669 |
| 27 Mar 2018 | INR | 118.25 | 119.8 | 116.9 | 117.15 | 117.15 | +0.05 (+0.04%) | 132,078 |
| 26 Mar 2018 | INR | 115.2 | 118 | 113.35 | 117.1 | 117.1 | +0.6 (+0.52%) | 233,531 |
| 23 Mar 2018 | INR | 119 | 119.1 | 116.05 | 116.5 | 116.5 | -4.4 (-3.64%) | 166,939 |
