| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 134.64 | 136.94 | 133 | 134.3 | 67.15 | -0.34 (-0.25%) | 158,550 |
| 7 May 2018 | INR | 132.1 | 135.8 | 131.3 | 134.64 | 67.32 | +2.14 (+1.62%) | 570,980 |
| 4 May 2018 | INR | 137.26 | 137.26 | 131.4 | 132.5 | 66.25 | -3.56 (-2.62%) | 279,876 |
| 3 May 2018 | INR | 137.6 | 138.76 | 134.1 | 136.06 | 68.03 | -1.44 (-1.05%) | 213,154 |
| 2 May 2018 | INR | 141.9 | 143.2 | 136.1 | 137.5 | 68.75 | -0.9 (-0.65%) | 238,820 |
| 30 Apr 2018 | INR | 140.7 | 142.3 | 138 | 138.4 | 69.2 | -2.3 (-1.63%) | 110,530 |
| 27 Apr 2018 | INR | 141.6 | 146.4 | 140.36 | 140.7 | 70.35 | -2.2 (-1.54%) | 107,336 |
| 26 Apr 2018 | INR | 142 | 143.64 | 139.26 | 142.9 | 71.45 | +1.1 (+0.78%) | 126,544 |
| 25 Apr 2018 | INR | 147 | 148.2 | 141 | 141.8 | 70.9 | -6.4 (-4.32%) | 404,994 |
| 24 Apr 2018 | INR | 151.44 | 154.3 | 147.44 | 148.2 | 74.1 | -3.74 (-2.46%) | 128,766 |
| 23 Apr 2018 | INR | 147 | 154 | 146.5 | 151.94 | 75.97 | +5.34 (+3.64%) | 139,528 |
| 20 Apr 2018 | INR | 149.5 | 149.5 | 146 | 146.6 | 73.3 | -3.16 (-2.11%) | 106,618 |
| 19 Apr 2018 | INR | 146.2 | 150.26 | 144.5 | 149.76 | 74.88 | +3.56 (+2.44%) | 139,884 |
| 18 Apr 2018 | INR | 147.86 | 149.2 | 144.14 | 146.2 | 73.1 | -1.6 (-1.08%) | 198,560 |
| 17 Apr 2018 | INR | 150.56 | 151.9 | 146.7 | 147.8 | 73.9 | -2.76 (-1.83%) | 98,852 |
| 16 Apr 2018 | INR | 154 | 154 | 149.64 | 150.56 | 75.28 | -4.3 (-2.78%) | 105,532 |
| 13 Apr 2018 | INR | 156.56 | 157.5 | 152.56 | 154.86 | 77.43 | -1.7 (-1.09%) | 69,578 |
| 12 Apr 2018 | INR | 153.5 | 157.86 | 153.44 | 156.56 | 78.28 | +1.92 (+1.24%) | 85,232 |
| 11 Apr 2018 | INR | 153.56 | 156.3 | 151.06 | 154.64 | 77.32 | +0.84 (+0.55%) | 118,670 |
| 10 Apr 2018 | INR | 156 | 156.44 | 152.36 | 153.8 | 76.9 | -2.26 (-1.45%) | 193,540 |
| 9 Apr 2018 | INR | 157 | 158.44 | 152.9 | 156.06 | 78.03 | +0.8 (+0.52%) | 199,456 |
| 6 Apr 2018 | INR | 154 | 157 | 151.1 | 155.26 | 77.63 | +1.06 (+0.69%) | 156,660 |
| 5 Apr 2018 | INR | 156 | 156 | 153.44 | 154.2 | 77.1 | +0.44 (+0.29%) | 140,252 |
| 4 Apr 2018 | INR | 154.9 | 158.8 | 151.6 | 153.76 | 76.88 | +0.66 (+0.43%) | 424,806 |
| 3 Apr 2018 | INR | 149.8 | 154.8 | 146.1 | 153.1 | 76.55 | +1.5 (+0.99%) | 236,036 |
| 2 Apr 2018 | INR | 147.5 | 152.7 | 146.56 | 151.6 | 75.8 | +4.8 (+3.27%) | 223,380 |
| 28 Mar 2018 | INR | 144.3 | 147.94 | 142.56 | 146.8 | 73.4 | +2.16 (+1.49%) | 311,616 |
| 27 Mar 2018 | INR | 142 | 145.56 | 139.6 | 144.64 | 72.32 | +4.38 (+3.12%) | 223,160 |
| 26 Mar 2018 | INR | 138 | 141.7 | 135 | 140.26 | 70.13 | +3.06 (+2.23%) | 379,600 |
| 23 Mar 2018 | INR | 135 | 138.5 | 133.5 | 137.2 | 68.6 | +0.9 (+0.66%) | 338,842 |
