| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 142.5 | 143.35 | 138.3 | 139 | 139 | -2.6 (-1.84%) | 118,019 |
| 4 May 2018 | INR | 144 | 144.15 | 141.15 | 141.6 | 141.6 | -1.65 (-1.15%) | 66,054 |
| 3 May 2018 | INR | 144.95 | 145.6 | 142.25 | 143.25 | 143.25 | -1.4 (-0.97%) | 51,441 |
| 2 May 2018 | INR | 150.9 | 150.9 | 143.6 | 144.65 | 144.65 | -5.1 (-3.41%) | 85,955 |
| 30 Apr 2018 | INR | 151.7 | 152.6 | 148.65 | 149.75 | 149.75 | -0.95 (-0.63%) | 52,813 |
| 27 Apr 2018 | INR | 149.6 | 152.9 | 148.95 | 150.7 | 150.7 | +2.5 (+1.69%) | 106,390 |
| 26 Apr 2018 | INR | 146.35 | 153.65 | 145.95 | 148.2 | 148.2 | +1.6 (+1.09%) | 158,439 |
| 25 Apr 2018 | INR | 149 | 151.45 | 146.25 | 146.6 | 146.6 | -3.05 (-2.04%) | 120,802 |
| 24 Apr 2018 | INR | 151.85 | 154.7 | 149 | 149.65 | 149.65 | -2.1 (-1.38%) | 187,753 |
| 23 Apr 2018 | INR | 147 | 152.7 | 146 | 151.75 | 151.75 | +5.75 (+3.94%) | 345,162 |
| 20 Apr 2018 | INR | 143.35 | 151.6 | 142.1 | 146 | 146 | +3.25 (+2.28%) | 414,390 |
| 19 Apr 2018 | INR | 144.1 | 144.9 | 141.55 | 142.75 | 142.75 | -1.15 (-0.80%) | 84,184 |
| 18 Apr 2018 | INR | 146.35 | 147.05 | 143.2 | 143.9 | 143.9 | -2.45 (-1.67%) | 120,736 |
| 17 Apr 2018 | INR | 143.8 | 148.75 | 143 | 146.35 | 146.35 | +3.95 (+2.77%) | 445,560 |
| 16 Apr 2018 | INR | 136.5 | 145.2 | 135.9 | 142.4 | 142.4 | +5.9 (+4.32%) | 502,899 |
| 13 Apr 2018 | INR | 138.45 | 140.45 | 134.65 | 136.5 | 136.5 | -1.95 (-1.41%) | 140,644 |
| 12 Apr 2018 | INR | 140.55 | 141.5 | 137.3 | 138.45 | 138.45 | -1.35 (-0.97%) | 167,043 |
| 11 Apr 2018 | INR | 138.7 | 140.65 | 138.5 | 139.8 | 139.8 | +1 (+0.72%) | 100,253 |
| 10 Apr 2018 | INR | 140.15 | 142.1 | 138 | 138.8 | 138.8 | -0.85 (-0.61%) | 165,920 |
| 9 Apr 2018 | INR | 142.95 | 144.5 | 138.95 | 139.65 | 139.65 | -3.35 (-2.34%) | 375,052 |
| 6 Apr 2018 | INR | 143 | 145.05 | 141.1 | 143 | 143 | -0.55 (-0.38%) | 209,225 |
| 5 Apr 2018 | INR | 141.9 | 144.7 | 140.2 | 143.55 | 143.55 | +3.45 (+2.46%) | 337,205 |
| 4 Apr 2018 | INR | 141.4 | 143.5 | 139 | 140.1 | 140.1 | -0.1 (-0.07%) | 397,127 |
| 3 Apr 2018 | INR | 139.85 | 142 | 139.05 | 140.2 | 140.2 | +0.25 (+0.18%) | 287,769 |
| 2 Apr 2018 | INR | 136.25 | 142.1 | 136.2 | 139.95 | 139.95 | +5.25 (+3.90%) | 358,464 |
| 28 Mar 2018 | INR | 135.85 | 140 | 134 | 134.7 | 134.7 | -2.25 (-1.64%) | 173,735 |
| 27 Mar 2018 | INR | 134.15 | 138.9 | 134.1 | 136.95 | 136.95 | +4.15 (+3.13%) | 128,549 |
| 26 Mar 2018 | INR | 131.9 | 135.2 | 130.55 | 132.8 | 132.8 | +0.8 (+0.61%) | 354,202 |
| 23 Mar 2018 | INR | 131.2 | 134.4 | 131 | 132 | 132 | -3.9 (-2.87%) | 169,697 |
| 22 Mar 2018 | INR | 136.75 | 138.4 | 132.9 | 135.9 | 135.9 | +0.15 (+0.11%) | 134,949 |
