| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 150.9 | 152.5 | 148.5 | 149.65 | 149.65 | -0.45 (-0.30%) | 29,550 |
| 7 May 2018 | INR | 148.5 | 152.55 | 145 | 150.1 | 150.1 | +2.95 (+2.00%) | 26,270 |
| 4 May 2018 | INR | 151.7 | 152.35 | 146.2 | 147.15 | 147.15 | -2.75 (-1.83%) | 23,504 |
| 3 May 2018 | INR | 153 | 153 | 147.7 | 149.9 | 149.9 | -2.85 (-1.87%) | 34,122 |
| 2 May 2018 | INR | 160 | 160.45 | 151.5 | 152.75 | 152.75 | -6.7 (-4.20%) | 65,587 |
| 30 Apr 2018 | INR | 162.75 | 162.75 | 158 | 159.45 | 159.45 | -1.8 (-1.12%) | 42,705 |
| 27 Apr 2018 | INR | 160 | 163 | 159.6 | 161.25 | 161.25 | +1.35 (+0.84%) | 50,180 |
| 26 Apr 2018 | INR | 161.3 | 163.55 | 158.8 | 159.9 | 159.9 | +0.85 (+0.53%) | 52,733 |
| 25 Apr 2018 | INR | 158.2 | 170 | 155.95 | 159.05 | 159.05 | +1 (+0.63%) | 165,485 |
| 24 Apr 2018 | INR | 159.55 | 161.75 | 156.8 | 158.05 | 158.05 | +0.25 (+0.16%) | 44,269 |
| 23 Apr 2018 | INR | 160.85 | 163.7 | 155.15 | 157.8 | 157.8 | -2.8 (-1.74%) | 48,675 |
| 20 Apr 2018 | INR | 162.8 | 163.5 | 157.55 | 160.6 | 160.6 | +0.45 (+0.28%) | 33,461 |
| 19 Apr 2018 | INR | 160.15 | 164.25 | 156.6 | 160.15 | 160.15 | +1.95 (+1.23%) | 34,950 |
| 18 Apr 2018 | INR | 161.95 | 164.55 | 156.95 | 158.2 | 158.2 | -2.55 (-1.59%) | 105,892 |
| 17 Apr 2018 | INR | 150.5 | 166.5 | 149.1 | 160.75 | 160.75 | +11.05 (+7.38%) | 212,886 |
| 16 Apr 2018 | INR | 144.05 | 152.55 | 144.05 | 149.7 | 149.7 | +2.4 (+1.63%) | 19,260 |
| 13 Apr 2018 | INR | 149.75 | 150.75 | 146.3 | 147.3 | 147.3 | -2.3 (-1.54%) | 25,892 |
| 12 Apr 2018 | INR | 153.2 | 153.2 | 149 | 149.6 | 149.6 | -2.1 (-1.38%) | 22,955 |
| 11 Apr 2018 | INR | 154.65 | 154.65 | 150.65 | 151.7 | 151.7 | -2.9 (-1.88%) | 22,215 |
| 10 Apr 2018 | INR | 153.3 | 155.5 | 152.05 | 154.6 | 154.6 | +3.05 (+2.01%) | 80,988 |
| 9 Apr 2018 | INR | 151.65 | 153.8 | 150.3 | 151.55 | 151.55 | -0.15 (-0.10%) | 21,460 |
| 6 Apr 2018 | INR | 154 | 156.45 | 151.1 | 151.7 | 151.7 | +1 (+0.66%) | 31,720 |
| 5 Apr 2018 | INR | 150 | 152.5 | 149 | 150.7 | 150.7 | +3.55 (+2.41%) | 28,633 |
| 4 Apr 2018 | INR | 146.85 | 155.1 | 146 | 147.15 | 147.15 | +2.3 (+1.59%) | 65,239 |
| 3 Apr 2018 | INR | 145 | 147.05 | 142 | 144.85 | 144.85 | -1.45 (-0.99%) | 27,000 |
| 2 Apr 2018 | INR | 138 | 147.3 | 138 | 146.3 | 146.3 | +7.45 (+5.37%) | 33,067 |
| 28 Mar 2018 | INR | 140 | 140.15 | 138.2 | 138.85 | 138.85 | -2.5 (-1.77%) | 12,148 |
| 27 Mar 2018 | INR | 137.85 | 143 | 137 | 141.35 | 141.35 | +5.1 (+3.74%) | 35,324 |
| 26 Mar 2018 | INR | 139.65 | 139.65 | 134.15 | 136.25 | 136.25 | -1 (-0.73%) | 50,243 |
| 23 Mar 2018 | INR | 141 | 141 | 135.9 | 137.25 | 137.25 | -4.25 (-3.00%) | 29,499 |
