| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 104.35 | 105.5 | 103 | 104.2 | 104.2 | 0.0 (0.0%) | 21,155 |
| 7 May 2018 | INR | 103.15 | 105.8 | 103.15 | 104.2 | 104.2 | +0.15 (+0.14%) | 24,226 |
| 4 May 2018 | INR | 104 | 107.85 | 103.5 | 104.05 | 104.05 | -3.2 (-2.98%) | 71,915 |
| 3 May 2018 | INR | 114.4 | 117 | 104 | 107.25 | 107.25 | -7.1 (-6.21%) | 139,719 |
| 2 May 2018 | INR | 114 | 118.9 | 113.15 | 114.35 | 114.35 | +0.45 (+0.40%) | 38,012 |
| 30 Apr 2018 | INR | 115.7 | 115.7 | 112 | 113.9 | 113.9 | +2.25 (+2.02%) | 47,003 |
| 27 Apr 2018 | INR | 113.1 | 114.9 | 110.95 | 111.65 | 111.65 | -2.45 (-2.15%) | 24,399 |
| 26 Apr 2018 | INR | 115 | 116 | 113.5 | 114.1 | 114.1 | +0.75 (+0.66%) | 40,183 |
| 25 Apr 2018 | INR | 115.9 | 117 | 112 | 113.35 | 113.35 | +1.1 (+0.98%) | 136,698 |
| 24 Apr 2018 | INR | 112.75 | 113.5 | 108 | 112.25 | 112.25 | +4.2 (+3.89%) | 113,823 |
| 23 Apr 2018 | INR | 104.55 | 109.2 | 104.55 | 108.05 | 108.05 | +1.4 (+1.31%) | 33,359 |
| 20 Apr 2018 | INR | 106 | 108.4 | 106 | 106.65 | 106.65 | -0.45 (-0.42%) | 33,239 |
| 19 Apr 2018 | INR | 108.45 | 110 | 106.3 | 107.1 | 107.1 | -0.05 (-0.05%) | 41,247 |
| 18 Apr 2018 | INR | 103 | 111.9 | 102.25 | 107.15 | 107.15 | +3.8 (+3.68%) | 180,220 |
| 17 Apr 2018 | INR | 106.6 | 106.6 | 102.9 | 103.35 | 103.35 | -1.75 (-1.67%) | 31,925 |
| 16 Apr 2018 | INR | 102.5 | 106 | 101.05 | 105.1 | 105.1 | +2.35 (+2.29%) | 35,489 |
| 13 Apr 2018 | INR | 102.3 | 105.5 | 102.15 | 102.75 | 102.75 | -0.6 (-0.58%) | 34,890 |
| 12 Apr 2018 | INR | 101.6 | 105.3 | 101.5 | 103.35 | 103.35 | +1.2 (+1.17%) | 30,490 |
| 11 Apr 2018 | INR | 104.1 | 105.15 | 100.55 | 102.15 | 102.15 | -2.3 (-2.20%) | 25,506 |
| 10 Apr 2018 | INR | 105.8 | 105.8 | 104.1 | 104.45 | 104.45 | -0.35 (-0.33%) | 24,979 |
| 9 Apr 2018 | INR | 107.7 | 111 | 103.85 | 104.8 | 104.8 | -1.65 (-1.55%) | 123,478 |
| 6 Apr 2018 | INR | 102.8 | 107.5 | 101.15 | 106.45 | 106.45 | +3.7 (+3.60%) | 88,864 |
| 5 Apr 2018 | INR | 100 | 104 | 100 | 102.75 | 102.75 | +3 (+3.01%) | 75,629 |
| 4 Apr 2018 | INR | 100 | 102.6 | 98.5 | 99.75 | 99.75 | -0.15 (-0.15%) | 135,892 |
| 3 Apr 2018 | INR | 98.65 | 100.2 | 97.6 | 99.9 | 99.9 | +1 (+1.01%) | 112,650 |
| 2 Apr 2018 | INR | 99 | 101.9 | 98 | 98.9 | 98.9 | +0.8 (+0.82%) | 140,771 |
| 28 Mar 2018 | INR | 94.85 | 102 | 91.25 | 98.1 | 98.1 | +3.4 (+3.59%) | 131,558 |
| 27 Mar 2018 | INR | 97 | 97 | 93.7 | 94.7 | 94.7 | +1.5 (+1.61%) | 37,142 |
| 26 Mar 2018 | INR | 93 | 95 | 90.6 | 93.2 | 93.2 | -0.2 (-0.21%) | 53,728 |
| 23 Mar 2018 | INR | 98.1 | 98.1 | 91.1 | 93.4 | 93.4 | -5.25 (-5.32%) | 132,027 |
