| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 116 | 118.8 | 114.1 | 116.75 | 116.75 | +0.8 (+0.69%) | 26,521 |
| 7 May 2018 | INR | 111.65 | 118.8 | 111.65 | 115.95 | 115.95 | +2.7 (+2.38%) | 55,697 |
| 4 May 2018 | INR | 119.2 | 119.2 | 112.85 | 113.25 | 113.25 | -4 (-3.41%) | 54,158 |
| 3 May 2018 | INR | 117.05 | 119.4 | 115 | 117.25 | 117.25 | +0.1 (+0.09%) | 32,931 |
| 2 May 2018 | INR | 117.7 | 119.3 | 117.05 | 117.15 | 117.15 | -0.6 (-0.51%) | 24,996 |
| 30 Apr 2018 | INR | 118.5 | 119.55 | 117.2 | 117.75 | 117.75 | -0.5 (-0.42%) | 26,256 |
| 27 Apr 2018 | INR | 118.4 | 120 | 116.1 | 118.25 | 118.25 | +0.05 (+0.04%) | 31,431 |
| 26 Apr 2018 | INR | 118.6 | 119 | 115.1 | 118.2 | 118.2 | -0.4 (-0.34%) | 44,410 |
| 25 Apr 2018 | INR | 118.65 | 120.5 | 118.05 | 118.6 | 118.6 | -0.15 (-0.13%) | 19,651 |
| 24 Apr 2018 | INR | 119.25 | 120 | 118.1 | 118.75 | 118.75 | -0.75 (-0.63%) | 38,900 |
| 23 Apr 2018 | INR | 119.75 | 120.75 | 118.25 | 119.5 | 119.5 | +0.4 (+0.34%) | 82,044 |
| 20 Apr 2018 | INR | 117.8 | 122.15 | 116.65 | 119.1 | 119.1 | +0.95 (+0.80%) | 66,050 |
| 19 Apr 2018 | INR | 118.1 | 119.9 | 116.8 | 118.15 | 118.15 | -0.1 (-0.08%) | 36,356 |
| 18 Apr 2018 | INR | 119.3 | 120.8 | 117.65 | 118.25 | 118.25 | -0.85 (-0.71%) | 70,160 |
| 17 Apr 2018 | INR | 116.7 | 120.3 | 116.7 | 119.1 | 119.1 | +1.15 (+0.97%) | 47,846 |
| 16 Apr 2018 | INR | 117.55 | 118.9 | 116.4 | 117.95 | 117.95 | -0.2 (-0.17%) | 27,310 |
| 13 Apr 2018 | INR | 120 | 120 | 117.45 | 118.15 | 118.15 | -1.65 (-1.38%) | 31,988 |
| 12 Apr 2018 | INR | 117.15 | 121.8 | 117 | 119.8 | 119.8 | +1.8 (+1.53%) | 58,474 |
| 11 Apr 2018 | INR | 119.05 | 119.85 | 117 | 118 | 118 | -0.75 (-0.63%) | 36,701 |
| 10 Apr 2018 | INR | 120.55 | 121.05 | 118.3 | 118.75 | 118.75 | -0.95 (-0.79%) | 28,908 |
| 9 Apr 2018 | INR | 121.3 | 122.4 | 118.25 | 119.7 | 119.7 | -0.65 (-0.54%) | 55,290 |
| 6 Apr 2018 | INR | 122.6 | 124 | 119.2 | 120.35 | 120.35 | -2.05 (-1.67%) | 37,695 |
| 5 Apr 2018 | INR | 122.9 | 124 | 120.7 | 122.4 | 122.4 | +2.5 (+2.09%) | 27,948 |
| 4 Apr 2018 | INR | 121.35 | 124.95 | 118.4 | 119.9 | 119.9 | -1.75 (-1.44%) | 59,314 |
| 3 Apr 2018 | INR | 118.35 | 122.05 | 118 | 121.65 | 121.65 | +2.7 (+2.27%) | 36,248 |
| 2 Apr 2018 | INR | 118.45 | 123 | 116.85 | 118.95 | 118.95 | +2.75 (+2.37%) | 58,028 |
| 28 Mar 2018 | INR | 115.6 | 118.45 | 112.65 | 116.2 | 116.2 | -0.25 (-0.21%) | 42,047 |
| 27 Mar 2018 | INR | 113 | 119 | 113 | 116.45 | 116.45 | +2.35 (+2.06%) | 34,485 |
| 26 Mar 2018 | INR | 110.2 | 115.9 | 107.55 | 114.1 | 114.1 | +3 (+2.70%) | 623,702 |
| 23 Mar 2018 | INR | 111 | 113.95 | 109.5 | 111.1 | 111.1 | -3 (-2.63%) | 59,632 |
