| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | INR | 162.5 | 164.9 | 162 | 162.25 | 162.25 | -0.8 (-0.49%) | 25,581 |
| 25 Apr 2018 | INR | 166.4 | 166.4 | 162.25 | 163.05 | 163.05 | +0.05 (+0.03%) | 10,648 |
| 24 Apr 2018 | INR | 167.8 | 167.8 | 162.25 | 163 | 163 | -2.95 (-1.78%) | 66,485 |
| 23 Apr 2018 | INR | 169.15 | 169.15 | 162.75 | 165.95 | 165.95 | +2.95 (+1.81%) | 74,713 |
| 20 Apr 2018 | INR | 167.7 | 167.7 | 159.65 | 163 | 163 | -3.65 (-2.19%) | 103,620 |
| 19 Apr 2018 | INR | 166.9 | 167.85 | 166 | 166.65 | 166.65 | +3.25 (+1.99%) | 13,661 |
| 18 Apr 2018 | INR | 167.7 | 167.7 | 161.1 | 163.4 | 163.4 | -3.7 (-2.21%) | 7,058 |
| 17 Apr 2018 | INR | 167.35 | 167.5 | 164.1 | 167.1 | 167.1 | +0.4 (+0.24%) | 8,336 |
| 16 Apr 2018 | INR | 163 | 168.5 | 163 | 166.7 | 166.7 | +0.4 (+0.24%) | 22,972 |
| 13 Apr 2018 | INR | 167.75 | 168 | 164.05 | 166.3 | 166.3 | -0.4 (-0.24%) | 16,431 |
| 12 Apr 2018 | INR | 169.15 | 169.15 | 165 | 166.7 | 166.7 | 0.0 (0.0%) | 15,997 |
| 11 Apr 2018 | INR | 167.95 | 168.5 | 165 | 166.7 | 166.7 | +0.75 (+0.45%) | 10,215 |
| 10 Apr 2018 | INR | 169.85 | 169.85 | 164 | 165.95 | 165.95 | -0.55 (-0.33%) | 12,057 |
| 9 Apr 2018 | INR | 167 | 169.35 | 163.05 | 166.5 | 166.5 | +2.5 (+1.52%) | 10,283 |
| 6 Apr 2018 | INR | 162.5 | 164.75 | 162.5 | 164 | 164 | +1.2 (+0.74%) | 7,862 |
| 5 Apr 2018 | INR | 160.5 | 164.7 | 160 | 162.8 | 162.8 | +2.6 (+1.62%) | 15,020 |
| 4 Apr 2018 | INR | 161.9 | 161.95 | 159 | 160.2 | 160.2 | +1.25 (+0.79%) | 9,943 |
| 3 Apr 2018 | INR | 157 | 161 | 157 | 158.95 | 158.95 | +0.85 (+0.54%) | 16,737 |
| 2 Apr 2018 | INR | 159 | 162.25 | 157.5 | 158.1 | 158.1 | -1.2 (-0.75%) | 23,486 |
| 28 Mar 2018 | INR | 162 | 162.35 | 157 | 159.3 | 159.3 | -0.55 (-0.34%) | 14,517 |
| 27 Mar 2018 | INR | 161 | 162.95 | 159 | 159.85 | 159.85 | -0.7 (-0.44%) | 8,530 |
| 26 Mar 2018 | INR | 159.6 | 162.9 | 158.9 | 160.55 | 160.55 | +0.95 (+0.60%) | 13,859 |
| 23 Mar 2018 | INR | 155 | 160.4 | 153.05 | 159.6 | 159.6 | +2.25 (+1.43%) | 32,903 |
| 22 Mar 2018 | INR | 158 | 159.7 | 156.35 | 157.35 | 157.35 | -1.9 (-1.19%) | 32,179 |
| 21 Mar 2018 | INR | 159.25 | 163.25 | 157 | 159.25 | 159.25 | +3.05 (+1.95%) | 29,833 |
| 20 Mar 2018 | INR | 158 | 160.25 | 154 | 156.2 | 156.2 | -1.8 (-1.14%) | 23,530 |
| 19 Mar 2018 | INR | 159 | 160 | 155.5 | 158 | 158 | -2.1 (-1.31%) | 22,160 |
| 16 Mar 2018 | INR | 159.95 | 160.95 | 157.9 | 160.1 | 160.1 | +0.85 (+0.53%) | 24,395 |
| 15 Mar 2018 | INR | 161.15 | 164.15 | 156.25 | 159.25 | 159.25 | -1.75 (-1.09%) | 26,231 |
| 14 Mar 2018 | INR | 161.5 | 161.5 | 159.95 | 161 | 161 | +0.5 (+0.31%) | 16,003 |
