| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 93.002 | 94.556 | 91.196 | 91.994 | 91.994 | -1.106 (-1.19%) | 2,870 |
| 7 May 2018 | INR | 93.604 | 94.5 | 91.994 | 93.1 | 93.1 | -0.504 (-0.54%) | 1,961 |
| 4 May 2018 | INR | 93.996 | 94.206 | 93.296 | 93.604 | 93.604 | -1.092 (-1.15%) | 7,324 |
| 3 May 2018 | INR | 93.254 | 97.496 | 91.994 | 94.696 | 94.696 | +1.652 (+1.78%) | 6,862 |
| 2 May 2018 | INR | 96.6 | 97.006 | 91.994 | 93.044 | 93.044 | -3.556 (-3.68%) | 8,247 |
| 30 Apr 2018 | INR | 94.5 | 96.754 | 92.694 | 96.6 | 96.6 | +2.198 (+2.33%) | 13,260 |
| 27 Apr 2018 | INR | 90.496 | 95.998 | 89.754 | 94.402 | 94.402 | +4.158 (+4.61%) | 38,441 |
| 26 Apr 2018 | INR | 92.946 | 95.396 | 90.048 | 90.244 | 90.244 | -2.702 (-2.91%) | 21,081 |
| 25 Apr 2018 | INR | 93.996 | 95.102 | 91.644 | 92.946 | 92.946 | -1.204 (-1.28%) | 11,397 |
| 24 Apr 2018 | INR | 94.052 | 98.154 | 93.044 | 94.15 | 94.15 | -1.05 (-1.10%) | 4,569 |
| 23 Apr 2018 | INR | 94.598 | 103.096 | 93.394 | 95.2 | 95.2 | +0.602 (+0.64%) | 14,131 |
| 20 Apr 2018 | INR | 93.996 | 98.448 | 93.156 | 94.598 | 94.598 | +0.742 (+0.79%) | 23,975 |
| 19 Apr 2018 | INR | 105.504 | 105.504 | 92.806 | 93.856 | 93.856 | -10.892 (-10.40%) | 77,257 |
| 18 Apr 2018 | INR | 108.052 | 108.248 | 104.3 | 104.748 | 104.748 | -3.206 (-2.97%) | 9,752 |
| 17 Apr 2018 | INR | 113.456 | 113.498 | 106.4 | 107.954 | 107.954 | -3.892 (-3.48%) | 37,791 |
| 16 Apr 2018 | INR | 113.148 | 115.85 | 107.996 | 111.846 | 111.846 | -1.302 (-1.15%) | 9,203 |
| 13 Apr 2018 | INR | 112.294 | 118.944 | 112.294 | 113.148 | 113.148 | -1.806 (-1.57%) | 5,644 |
| 12 Apr 2018 | INR | 119 | 119.098 | 114.394 | 114.954 | 114.954 | -4.998 (-4.17%) | 8,594 |
| 11 Apr 2018 | INR | 121.002 | 123.844 | 117.306 | 119.952 | 119.952 | -3.052 (-2.48%) | 6,239 |
| 10 Apr 2018 | INR | 116.004 | 127.806 | 116.004 | 123.004 | 123.004 | +5.348 (+4.55%) | 22,944 |
| 9 Apr 2018 | INR | 117.446 | 118.804 | 117.446 | 117.656 | 117.656 | +0.21 (+0.18%) | 3,892 |
| 6 Apr 2018 | INR | 117.894 | 119.798 | 116.452 | 117.446 | 117.446 | +3.5 (+3.07%) | 10,584 |
| 5 Apr 2018 | INR | 114.156 | 121.002 | 112.994 | 113.946 | 113.946 | -2.254 (-1.94%) | 13,322 |
| 4 Apr 2018 | INR | 118.356 | 123.494 | 115.206 | 116.2 | 116.2 | -2.744 (-2.31%) | 14,501 |
| 3 Apr 2018 | INR | 123.746 | 123.746 | 116.396 | 118.944 | 118.944 | -1.4 (-1.16%) | 8,730 |
| 2 Apr 2018 | INR | 119.994 | 125.902 | 118.3 | 120.344 | 120.344 | +2.044 (+1.73%) | 7,933 |
| 28 Mar 2018 | INR | 120.694 | 125.944 | 116.102 | 118.3 | 118.3 | -4.144 (-3.38%) | 18,264 |
| 27 Mar 2018 | INR | 119.952 | 128.996 | 111.804 | 122.444 | 122.444 | +7.938 (+6.93%) | 41,430 |
| 26 Mar 2018 | INR | 122.052 | 125.944 | 113.498 | 114.506 | 114.506 | -7.49 (-6.14%) | 61,336 |
| 23 Mar 2018 | INR | 125.006 | 125.006 | 120.498 | 121.996 | 121.996 | -3.5 (-2.79%) | 7,777 |
