| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | USD | 16,636.4004 | 17,000 | 16,500 | 16,590.9004 | 16,590.9004 | -45.5 (-0.27%) | 1,357,895 |
| 19 Apr 2018 | USD | 17,090.9004 | 17,272.6992 | 16,636.4004 | 16,636.4004 | 16,636.4004 | -45.4 (-0.27%) | 1,181,290 |
| 18 Apr 2018 | USD | 16,954.5 | 17,181.8008 | 16,681.8008 | 16,681.8008 | 16,681.8008 | -363.699 (-2.13%) | 793,815 |
| 17 Apr 2018 | USD | 17,409.0996 | 17,454.5 | 17,000 | 17,045.5 | 17,045.5 | -681.801 (-3.85%) | 1,160,467 |
| 16 Apr 2018 | USD | 18,227.3008 | 18,227.3008 | 17,409.0996 | 17,727.3008 | 17,727.3008 | 0.0 (0.0%) | 1,082,664 |
| 13 Apr 2018 | USD | 18,181.8008 | 18,590.9004 | 17,681.8008 | 17,727.3008 | 17,727.3008 | -409.1 (-2.26%) | 1,744,677 |
| 12 Apr 2018 | USD | 17,090.9004 | 18,136.4004 | 16,954.5 | 18,136.4004 | 18,136.4004 | +1,181.9 (+6.97%) | 2,550,152 |
| 11 Apr 2018 | USD | 17,545.5 | 17,545.5 | 16,772.6992 | 16,954.5 | 16,954.5 | +318.1 (+1.91%) | 1,821,193 |
| 10 Apr 2018 | USD | 16,636.4004 | 16,727.3008 | 16,454.5 | 16,636.4004 | 16,636.4004 | 0.0 (0.0%) | 937,684 |
| 9 Apr 2018 | USD | 16,409.0996 | 16,681.8008 | 16,409.0996 | 16,636.4004 | 16,636.4004 | -90.9 (-0.54%) | 950,686 |
| 6 Apr 2018 | USD | 16,590.9004 | 16,818.1992 | 16,500 | 16,727.3008 | 16,727.3008 | -90.898 (-0.54%) | 649,033 |
| 5 Apr 2018 | USD | 16,454.5 | 16,863.5996 | 16,181.7998 | 16,818.1992 | 16,818.1992 | +363.699 (+2.21%) | 1,425,963 |
| 4 Apr 2018 | USD | 16,909.0996 | 17,090.9004 | 16,409.0996 | 16,454.5 | 16,454.5 | -409.1 (-2.43%) | 1,554,641 |
| 3 Apr 2018 | USD | 16,818.1992 | 17,090.9004 | 16,363.5996 | 16,863.5996 | 16,863.5996 | -409.1 (-2.37%) | 2,312,783 |
| 2 Apr 2018 | USD | 17,727.3008 | 17,727.3008 | 16,727.3008 | 17,272.6992 | 17,272.6992 | 0.0 (0.0%) | 1,523,467 |
| 30 Mar 2018 | USD | 17,272.6992 | 17,272.6992 | 17,272.6992 | 17,272.6992 | 17,272.6992 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 17,363.5996 | 18,000 | 17,090.9004 | 17,272.6992 | 17,272.6992 | -90.9 (-0.52%) | 1,012,099 |
| 28 Mar 2018 | USD | 17,272.6992 | 17,727.3008 | 16,727.3008 | 17,363.5996 | 17,363.5996 | -272.801 (-1.55%) | 1,817,244 |
| 27 Mar 2018 | USD | 18,363.5996 | 18,590.9004 | 17,545.5 | 17,636.4004 | 17,636.4004 | -1,227.199 (-6.51%) | 3,594,008 |
| 26 Mar 2018 | USD | 20,272.6992 | 20,272.6992 | 18,863.5996 | 18,863.5996 | 18,863.5996 | -1,409.1 (-6.95%) | 3,052,368 |
| 23 Mar 2018 | USD | 19,545.5 | 20,454.5 | 19,545.5 | 20,272.6992 | 20,272.6992 | -318.201 (-1.55%) | 1,709,158 |
| 22 Mar 2018 | USD | 21,000 | 21,000 | 20,545.5 | 20,590.9004 | 20,590.9004 | +500 (+2.49%) | 3,046,010 |
| 21 Mar 2018 | USD | 19,636.4004 | 20,181.8008 | 19,636.4004 | 20,090.9004 | 20,090.9004 | +1,000 (+5.24%) | 3,413,564 |
| 20 Mar 2018 | USD | 19,272.6992 | 19,545.5 | 19,090.9004 | 19,090.9004 | 19,090.9004 | -409.1 (-2.10%) | 760,859 |
| 19 Mar 2018 | USD | 19,090.9004 | 19,727.3008 | 19,090.9004 | 19,500 | 19,500 | +590.9 (+3.12%) | 1,829,289 |
| 16 Mar 2018 | USD | 19,045.5 | 19,409.0996 | 18,727.3008 | 18,909.0996 | 18,909.0996 | 0.0 (0.0%) | 2,142,646 |
| 15 Mar 2018 | USD | 18,909.0996 | 19,181.8008 | 18,863.5996 | 18,909.0996 | 18,909.0996 | -272.701 (-1.42%) | 759,077 |
| 14 Mar 2018 | USD | 18,727.3008 | 19,545.5 | 18,181.8008 | 19,181.8008 | 19,181.8008 | +363.602 (+1.93%) | 2,265,175 |
| 13 Mar 2018 | USD | 19,545.5 | 19,545.5 | 18,181.8008 | 18,818.1992 | 18,818.1992 | -727.301 (-3.72%) | 3,087,678 |
| 12 Mar 2018 | USD | 19,954.5 | 19,954.5 | 19,409.0996 | 19,545.5 | 19,545.5 | +91 (+0.47%) | 984,324 |
