| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 114.95 | 125.7 | 114.95 | 119.5 | 119.5 | +5.2 (+4.55%) | 309,456 |
| 7 May 2018 | INR | 114.05 | 116 | 112.9 | 114.3 | 114.3 | +0.6 (+0.53%) | 43,671 |
| 4 May 2018 | INR | 113.5 | 115.95 | 112.5 | 113.7 | 113.7 | +0.25 (+0.22%) | 29,811 |
| 3 May 2018 | INR | 115.25 | 115.25 | 112.65 | 113.45 | 113.45 | -1.4 (-1.22%) | 23,710 |
| 2 May 2018 | INR | 116 | 116.65 | 114.2 | 114.85 | 114.85 | -0.4 (-0.35%) | 26,751 |
| 30 Apr 2018 | INR | 115.5 | 115.95 | 113.8 | 115.25 | 115.25 | +0.8 (+0.70%) | 41,507 |
| 27 Apr 2018 | INR | 115.5 | 116.85 | 113.5 | 114.45 | 114.45 | +0.5 (+0.44%) | 71,570 |
| 26 Apr 2018 | INR | 114.75 | 115.65 | 113.55 | 113.95 | 113.95 | -0.75 (-0.65%) | 30,997 |
| 25 Apr 2018 | INR | 114.95 | 116.45 | 114.15 | 114.7 | 114.7 | -0.25 (-0.22%) | 50,674 |
| 24 Apr 2018 | INR | 118 | 119 | 114.5 | 114.95 | 114.95 | -2.75 (-2.34%) | 126,854 |
| 23 Apr 2018 | INR | 119.8 | 119.8 | 116.05 | 117.7 | 117.7 | +0.75 (+0.64%) | 26,417 |
| 20 Apr 2018 | INR | 116.65 | 118 | 116.65 | 116.95 | 116.95 | +0.05 (+0.04%) | 39,761 |
| 19 Apr 2018 | INR | 117.5 | 119.5 | 116.5 | 116.9 | 116.9 | -0.3 (-0.26%) | 56,768 |
| 18 Apr 2018 | INR | 120 | 121.5 | 115.5 | 117.2 | 117.2 | -2.55 (-2.13%) | 75,659 |
| 17 Apr 2018 | INR | 121 | 121.95 | 119 | 119.75 | 119.75 | -0.05 (-0.04%) | 39,262 |
| 16 Apr 2018 | INR | 124.7 | 126 | 118.25 | 119.8 | 119.8 | -5.65 (-4.50%) | 116,148 |
| 13 Apr 2018 | INR | 125.35 | 126.15 | 124.65 | 125.45 | 125.45 | +0.7 (+0.56%) | 18,088 |
| 12 Apr 2018 | INR | 126.1 | 126.9 | 124.05 | 124.75 | 124.75 | -1.25 (-0.99%) | 29,068 |
| 11 Apr 2018 | INR | 127.55 | 127.6 | 125.25 | 126 | 126 | -0.15 (-0.12%) | 29,481 |
| 10 Apr 2018 | INR | 125.7 | 127.95 | 125.5 | 126.15 | 126.15 | -0.7 (-0.55%) | 30,416 |
| 9 Apr 2018 | INR | 126.05 | 129.75 | 126 | 126.85 | 126.85 | +0.05 (+0.04%) | 53,363 |
| 6 Apr 2018 | INR | 128.7 | 128.7 | 126.05 | 126.8 | 126.8 | -0.7 (-0.55%) | 30,636 |
| 5 Apr 2018 | INR | 127.25 | 128.75 | 126.7 | 127.5 | 127.5 | +1.45 (+1.15%) | 31,765 |
| 4 Apr 2018 | INR | 129.1 | 130.8 | 125.5 | 126.05 | 126.05 | -1.95 (-1.52%) | 59,321 |
| 3 Apr 2018 | INR | 125.55 | 129.5 | 125.55 | 128 | 128 | -0.85 (-0.66%) | 80,889 |
| 2 Apr 2018 | INR | 128 | 129.8 | 127 | 128.85 | 128.85 | +2.25 (+1.78%) | 24,523 |
| 28 Mar 2018 | INR | 124 | 130 | 121.5 | 126.6 | 126.6 | +2.25 (+1.81%) | 71,009 |
| 27 Mar 2018 | INR | 117.25 | 126.45 | 117.25 | 124.35 | 124.35 | +9.1 (+7.90%) | 91,365 |
| 26 Mar 2018 | INR | 116.9 | 118.15 | 112.5 | 115.25 | 115.25 | -0.55 (-0.47%) | 64,214 |
| 23 Mar 2018 | INR | 118.3 | 118.9 | 115 | 115.8 | 115.8 | -4.05 (-3.38%) | 102,163 |
