| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 154.4 | 154.4 | 149.2 | 149.3 | 149.3 | +0.45 (+0.30%) | 1,230 |
| 7 May 2018 | INR | 148.8 | 150 | 148.5 | 148.85 | 148.85 | -0.65 (-0.43%) | 568 |
| 4 May 2018 | INR | 150 | 152.15 | 148.95 | 149.5 | 149.5 | -0.5 (-0.33%) | 1,026 |
| 3 May 2018 | INR | 151 | 151.5 | 145.7 | 150 | 150 | +1.25 (+0.84%) | 1,879 |
| 2 May 2018 | INR | 155 | 155 | 147.35 | 148.75 | 148.75 | -2.15 (-1.42%) | 2,517 |
| 30 Apr 2018 | INR | 150.1 | 154.95 | 150.1 | 150.9 | 150.9 | +1.3 (+0.87%) | 3,088 |
| 27 Apr 2018 | INR | 153.15 | 156 | 148 | 149.6 | 149.6 | -4.6 (-2.98%) | 5,466 |
| 26 Apr 2018 | INR | 156 | 160 | 152 | 154.2 | 154.2 | -3.85 (-2.44%) | 1,472 |
| 25 Apr 2018 | INR | 162.85 | 162.85 | 157 | 158.05 | 158.05 | +0.7 (+0.44%) | 1,060 |
| 24 Apr 2018 | INR | 157 | 160 | 156.2 | 157.35 | 157.35 | -1.3 (-0.82%) | 2,332 |
| 23 Apr 2018 | INR | 157 | 159.5 | 155.4 | 158.65 | 158.65 | +3.45 (+2.22%) | 1,399 |
| 20 Apr 2018 | INR | 159.6 | 159.8 | 155.05 | 155.2 | 155.2 | -3.1 (-1.96%) | 4,814 |
| 19 Apr 2018 | INR | 158.1 | 164.4 | 156.4 | 158.3 | 158.3 | -1.1 (-0.69%) | 3,427 |
| 18 Apr 2018 | INR | 162.9 | 171 | 155.7 | 159.4 | 159.4 | +0.4 (+0.25%) | 32,591 |
| 17 Apr 2018 | INR | 158.2 | 159.1 | 158.1 | 159 | 159 | +0.95 (+0.60%) | 372 |
| 16 Apr 2018 | INR | 160 | 166.3 | 157 | 158.05 | 158.05 | -3.8 (-2.35%) | 1,390 |
| 13 Apr 2018 | INR | 161.4 | 167.9 | 158.2 | 161.85 | 161.85 | +2.55 (+1.60%) | 2,950 |
| 12 Apr 2018 | INR | 165.4 | 165.4 | 157 | 159.3 | 159.3 | -1.3 (-0.81%) | 1,069 |
| 11 Apr 2018 | INR | 164.5 | 167 | 158.2 | 160.6 | 160.6 | -4.4 (-2.67%) | 4,626 |
| 10 Apr 2018 | INR | 169 | 170.95 | 165 | 165 | 165 | -1.2 (-0.72%) | 1,154 |
| 9 Apr 2018 | INR | 170 | 171 | 163.3 | 166.2 | 166.2 | -3.2 (-1.89%) | 3,171 |
| 6 Apr 2018 | INR | 162 | 173.35 | 159.05 | 169.4 | 169.4 | +5.8 (+3.55%) | 1,567 |
| 5 Apr 2018 | INR | 160 | 170 | 154.3 | 163.6 | 163.6 | +9.3 (+6.03%) | 5,103 |
| 4 Apr 2018 | INR | 156 | 159.95 | 154.1 | 154.3 | 154.3 | +1.2 (+0.78%) | 3,740 |
| 3 Apr 2018 | INR | 152.5 | 155.35 | 150.1 | 153.1 | 153.1 | +0.25 (+0.16%) | 1,433 |
| 2 Apr 2018 | INR | 154.4 | 155 | 152.5 | 152.85 | 152.85 | +1.05 (+0.69%) | 747 |
| 28 Mar 2018 | INR | 150.4 | 153.5 | 148.05 | 151.8 | 151.8 | +2.5 (+1.67%) | 7,209 |
| 27 Mar 2018 | INR | 145.3 | 150.9 | 142 | 149.3 | 149.3 | +8.4 (+5.96%) | 10,406 |
| 26 Mar 2018 | INR | 150 | 150 | 140.05 | 140.9 | 140.9 | -10.45 (-6.90%) | 40,376 |
| 23 Mar 2018 | INR | 154.95 | 154.95 | 146.4 | 151.35 | 151.35 | -6.2 (-3.94%) | 12,605 |
