| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 146.9 | 149.6 | 144 | 144.85 | 144.85 | -0.1 (-0.07%) | 7,697 |
| 7 May 2018 | INR | 147.5 | 149.8 | 142.05 | 144.95 | 144.95 | -2.2 (-1.50%) | 16,478 |
| 4 May 2018 | INR | 148.2 | 151 | 146.1 | 147.15 | 147.15 | -2.85 (-1.90%) | 28,146 |
| 3 May 2018 | INR | 154.3 | 154.3 | 147.05 | 150 | 150 | -4.3 (-2.79%) | 16,726 |
| 2 May 2018 | INR | 148.7 | 159.85 | 148.7 | 154.3 | 154.3 | 0.0 (0.0%) | 73,579 |
| 30 Apr 2018 | INR | 153 | 155.6 | 151.25 | 154.3 | 154.3 | +1.55 (+1.01%) | 25,774 |
| 27 Apr 2018 | INR | 152.2 | 160.85 | 151.15 | 152.75 | 152.75 | -0.1 (-0.07%) | 43,380 |
| 26 Apr 2018 | INR | 157.15 | 159.45 | 146.65 | 152.85 | 152.85 | -3.95 (-2.52%) | 28,560 |
| 25 Apr 2018 | INR | 161 | 163 | 155.35 | 156.8 | 156.8 | -4.95 (-3.06%) | 12,644 |
| 24 Apr 2018 | INR | 157.15 | 163.65 | 156.25 | 161.75 | 161.75 | +5.6 (+3.59%) | 29,836 |
| 23 Apr 2018 | INR | 159.7 | 162.75 | 155 | 156.15 | 156.15 | -2.5 (-1.58%) | 54,357 |
| 20 Apr 2018 | INR | 158.75 | 160.05 | 155.05 | 158.65 | 158.65 | -0.1 (-0.06%) | 36,340 |
| 19 Apr 2018 | INR | 162.05 | 164.75 | 157.25 | 158.75 | 158.75 | -4.2 (-2.58%) | 24,451 |
| 18 Apr 2018 | INR | 163.05 | 165.5 | 161.1 | 162.95 | 162.95 | +1 (+0.62%) | 164,138 |
| 17 Apr 2018 | INR | 159.2 | 163.95 | 159.2 | 161.95 | 161.95 | +1.95 (+1.22%) | 27,487 |
| 16 Apr 2018 | INR | 161 | 161.5 | 158 | 160 | 160 | -2.15 (-1.33%) | 276,696 |
| 13 Apr 2018 | INR | 169.95 | 169.95 | 159.05 | 162.15 | 162.15 | +3.4 (+2.14%) | 34,448 |
| 12 Apr 2018 | INR | 161.05 | 164.8 | 156.3 | 158.75 | 158.75 | -4.35 (-2.67%) | 28,243 |
| 11 Apr 2018 | INR | 165.9 | 165.9 | 160.65 | 163.1 | 163.1 | -1.2 (-0.73%) | 25,084 |
| 10 Apr 2018 | INR | 160.2 | 165 | 159 | 164.3 | 164.3 | +2.75 (+1.70%) | 52,731 |
| 9 Apr 2018 | INR | 155 | 162.35 | 153.7 | 161.55 | 161.55 | +6.4 (+4.13%) | 59,114 |
| 6 Apr 2018 | INR | 148 | 157.5 | 147 | 155.15 | 155.15 | +6.25 (+4.20%) | 63,520 |
| 5 Apr 2018 | INR | 146.85 | 150 | 146.3 | 148.9 | 148.9 | +4.7 (+3.26%) | 33,859 |
| 4 Apr 2018 | INR | 148.95 | 150 | 141.35 | 144.2 | 144.2 | -1.15 (-0.79%) | 47,230 |
| 3 Apr 2018 | INR | 146 | 149.5 | 143.15 | 145.35 | 145.35 | -1.45 (-0.99%) | 189,506 |
| 2 Apr 2018 | INR | 139.95 | 149.9 | 139.35 | 146.8 | 146.8 | +7.8 (+5.61%) | 54,490 |
| 28 Mar 2018 | INR | 135 | 139.4 | 133.8 | 139 | 139 | +2.75 (+2.02%) | 41,221 |
| 27 Mar 2018 | INR | 137.65 | 140 | 135.25 | 136.25 | 136.25 | -1.15 (-0.84%) | 441,134 |
| 26 Mar 2018 | INR | 132.05 | 139.5 | 132.05 | 137.4 | 137.4 | +3.45 (+2.58%) | 107,029 |
| 23 Mar 2018 | INR | 133.95 | 137.05 | 130.15 | 133.95 | 133.95 | -1.15 (-0.85%) | 1,578,361 |
