| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 175.2 | 182 | 175.2 | 182 | 91 | +6 (+3.41%) | 34,000 |
| 7 May 2018 | INR | 179 | 179 | 174 | 176 | 88 | -4 (-2.22%) | 164,000 |
| 4 May 2018 | INR | 176 | 180 | 173 | 180 | 90 | -0.2 (-0.11%) | 234,000 |
| 3 May 2018 | INR | 185.1 | 188.94 | 178 | 180.2 | 90.1 | -4.8 (-2.59%) | 106,000 |
| 2 May 2018 | INR | 193.5 | 193.6 | 183 | 185 | 92.5 | -6.1 (-3.19%) | 44,000 |
| 30 Apr 2018 | INR | 193.94 | 193.94 | 191.1 | 191.1 | 95.55 | -3.76 (-1.93%) | 24,000 |
| 27 Apr 2018 | INR | 196 | 196 | 190 | 194.86 | 97.43 | -0.08 (-0.04%) | 262,000 |
| 26 Apr 2018 | INR | 191.9 | 195 | 190 | 194.94 | 97.47 | +4.94 (+2.60%) | 92,000 |
| 25 Apr 2018 | INR | 192.5 | 198 | 190 | 190 | 95 | -4.26 (-2.19%) | 34,000 |
| 24 Apr 2018 | INR | 190 | 194.5 | 189 | 194.26 | 97.13 | +4.26 (+2.24%) | 44,000 |
| 23 Apr 2018 | INR | 192.76 | 194.5 | 190 | 190 | 95 | 0.0 (0.0%) | 26,000 |
| 20 Apr 2018 | INR | 182.06 | 195 | 182.06 | 190 | 95 | -1.5 (-0.78%) | 40,000 |
| 19 Apr 2018 | INR | 185.5 | 193.5 | 183 | 191.5 | 95.75 | +3.2 (+1.70%) | 206,000 |
| 18 Apr 2018 | INR | 185 | 190 | 184.1 | 188.3 | 94.15 | +4.36 (+2.37%) | 32,000 |
| 17 Apr 2018 | INR | 181.9 | 183.94 | 181.9 | 183.94 | 91.97 | +3.94 (+2.19%) | 36,000 |
| 16 Apr 2018 | INR | 180 | 180 | 180 | 180 | 90 | -1.94 (-1.07%) | 2,000 |
| 13 Apr 2018 | INR | 181 | 182 | 181 | 181.94 | 90.97 | +1.94 (+1.08%) | 42,000 |
| 12 Apr 2018 | INR | 180 | 180 | 180 | 180 | 90 | 0.0 (0.0%) | 8,000 |
| 11 Apr 2018 | INR | 180 | 181 | 180 | 180 | 90 | 0.0 (0.0%) | 6,000 |
| 10 Apr 2018 | INR | 180 | 180.14 | 180 | 180 | 90 | -4 (-2.17%) | 20,000 |
| 9 Apr 2018 | INR | 180 | 184 | 180 | 184 | 92 | +1 (+0.55%) | 4,000 |
| 6 Apr 2018 | INR | 183 | 183 | 183 | 183 | 91.5 | 0.0 (0.0%) | 0 |
| 5 Apr 2018 | INR | 183 | 183 | 183 | 183 | 91.5 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | INR | 189 | 189 | 183 | 183 | 91.5 | +8 (+4.57%) | 4,000 |
| 3 Apr 2018 | INR | 176 | 176 | 175 | 175 | 87.5 | +1 (+0.57%) | 4,000 |
| 2 Apr 2018 | INR | 175 | 175 | 169.9 | 174 | 87 | -3 (-1.69%) | 130,000 |
| 28 Mar 2018 | INR | 177 | 177 | 177 | 177 | 88.5 | +2.1 (+1.20%) | 72,000 |
| 27 Mar 2018 | INR | 179 | 179 | 170 | 174.9 | 87.45 | +1.2 (+0.69%) | 228,000 |
| 26 Mar 2018 | INR | 174 | 177.9 | 171 | 173.7 | 86.85 | -2.1 (-1.19%) | 238,000 |
| 23 Mar 2018 | INR | 175 | 177.94 | 174 | 175.8 | 87.9 | -0.2 (-0.11%) | 62,000 |
