| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 165.9 | 166.75 | 163.55 | 165.6 | 165.6 | +2.2 (+1.35%) | 35,991 |
| 4 May 2018 | INR | 161.1 | 166 | 161.1 | 163.4 | 163.4 | +0.3 (+0.18%) | 83,521 |
| 3 May 2018 | INR | 160 | 165.85 | 157.3 | 163.1 | 163.1 | +3.25 (+2.03%) | 101,491 |
| 2 May 2018 | INR | 163.6 | 166.45 | 158 | 159.85 | 159.85 | -4.5 (-2.74%) | 648,560 |
| 30 Apr 2018 | INR | 168.7 | 170.8 | 157 | 164.35 | 164.35 | -2.45 (-1.47%) | 137,911 |
| 27 Apr 2018 | INR | 172.3 | 173.5 | 166.15 | 166.8 | 166.8 | -3.45 (-2.03%) | 145,167 |
| 26 Apr 2018 | INR | 173 | 173.9 | 169.55 | 170.25 | 170.25 | -2.5 (-1.45%) | 43,552 |
| 25 Apr 2018 | INR | 174.55 | 174.55 | 171.05 | 172.75 | 172.75 | -1.55 (-0.89%) | 310,514 |
| 24 Apr 2018 | INR | 175.5 | 176.7 | 173 | 174.3 | 174.3 | +0.2 (+0.11%) | 131,835 |
| 23 Apr 2018 | INR | 176.95 | 177.75 | 173.25 | 174.1 | 174.1 | -2.35 (-1.33%) | 84,700 |
| 20 Apr 2018 | INR | 176.8 | 177.5 | 174.15 | 176.45 | 176.45 | +1.05 (+0.60%) | 278,649 |
| 19 Apr 2018 | INR | 176.7 | 179.15 | 174.4 | 175.4 | 175.4 | +0.4 (+0.23%) | 160,327 |
| 18 Apr 2018 | INR | 176.8 | 179.2 | 174.25 | 175 | 175 | -0.25 (-0.14%) | 514,651 |
| 17 Apr 2018 | INR | 180 | 181.75 | 174 | 175.25 | 175.25 | -4.65 (-2.58%) | 257,711 |
| 16 Apr 2018 | INR | 175 | 180.65 | 173.05 | 179.9 | 179.9 | +3.5 (+1.98%) | 142,092 |
| 13 Apr 2018 | INR | 178 | 180.75 | 173.65 | 176.4 | 176.4 | -0.95 (-0.54%) | 308,330 |
| 12 Apr 2018 | INR | 182.9 | 182.9 | 176.2 | 177.35 | 177.35 | -4.15 (-2.29%) | 400,748 |
| 11 Apr 2018 | INR | 179.95 | 182 | 175.6 | 181.5 | 181.5 | +3.9 (+2.20%) | 187,637 |
| 10 Apr 2018 | INR | 184.9 | 184.9 | 175.85 | 177.6 | 177.6 | -5.6 (-3.06%) | 121,057 |
| 9 Apr 2018 | INR | 185.95 | 187.4 | 181.5 | 183.2 | 183.2 | -0.9 (-0.49%) | 120,492 |
| 6 Apr 2018 | INR | 184.75 | 186.5 | 181.5 | 184.1 | 184.1 | +0.4 (+0.22%) | 173,220 |
| 5 Apr 2018 | INR | 179 | 184.8 | 177.1 | 183.7 | 183.7 | +8.15 (+4.64%) | 255,291 |
| 4 Apr 2018 | INR | 174.15 | 177.8 | 173.85 | 175.55 | 175.55 | +2.05 (+1.18%) | 219,207 |
| 3 Apr 2018 | INR | 171.4 | 175.55 | 168.25 | 173.5 | 173.5 | +1.4 (+0.81%) | 87,526 |
| 2 Apr 2018 | INR | 182 | 182 | 170.2 | 172.1 | 172.1 | -3.3 (-1.88%) | 162,200 |
| 28 Mar 2018 | INR | 173 | 177.5 | 170.3 | 175.4 | 175.4 | +4 (+2.33%) | 532,049 |
| 27 Mar 2018 | INR | 165 | 174.2 | 162.8 | 171.4 | 171.4 | +8.5 (+5.22%) | 198,521 |
| 26 Mar 2018 | INR | 156.5 | 164.25 | 153.2 | 162.9 | 162.9 | +5.95 (+3.79%) | 396,594 |
| 23 Mar 2018 | INR | 155 | 159.4 | 150.1 | 156.95 | 156.95 | -2.1 (-1.32%) | 123,142 |
| 22 Mar 2018 | INR | 160.2 | 162.6 | 156.4 | 159.05 | 159.05 | -1.15 (-0.72%) | 177,927 |
