| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 104.85 | 104.85 | 97.55 | 99.7 | 99.7 | -0.3 (-0.30%) | 1,033 |
| 7 May 2018 | INR | 95 | 101.5 | 95 | 100 | 100 | +3.3 (+3.41%) | 4,342 |
| 4 May 2018 | INR | 97 | 101.5 | 95.45 | 96.7 | 96.7 | -2.95 (-2.96%) | 2,837 |
| 3 May 2018 | INR | 102.15 | 102.15 | 98.1 | 99.65 | 99.65 | -3.45 (-3.35%) | 2,569 |
| 2 May 2018 | INR | 108.15 | 108.15 | 103 | 103.1 | 103.1 | -5.2 (-4.80%) | 3,306 |
| 30 Apr 2018 | INR | 113 | 113.4 | 108.15 | 108.3 | 108.3 | -5.5 (-4.83%) | 3,520 |
| 27 Apr 2018 | INR | 115 | 119 | 109.3 | 113.8 | 113.8 | -1.2 (-1.04%) | 4,213 |
| 26 Apr 2018 | INR | 115.25 | 115.5 | 110.05 | 115 | 115 | -0.2 (-0.17%) | 1,283 |
| 25 Apr 2018 | INR | 117 | 117 | 115.2 | 115.2 | 115.2 | -4.15 (-3.48%) | 1,210 |
| 24 Apr 2018 | INR | 119.45 | 121.95 | 111.4 | 119.35 | 119.35 | +3.2 (+2.76%) | 6,425 |
| 23 Apr 2018 | INR | 118 | 119.7 | 110.35 | 116.15 | 116.15 | +0.15 (+0.13%) | 2,563 |
| 20 Apr 2018 | INR | 115.3 | 117 | 114.05 | 116 | 116 | -2 (-1.69%) | 601 |
| 19 Apr 2018 | INR | 122.9 | 122.9 | 112.2 | 118 | 118 | +0.35 (+0.30%) | 1,809 |
| 18 Apr 2018 | INR | 126.45 | 126.45 | 115.55 | 117.65 | 117.65 | -3.95 (-3.25%) | 3,531 |
| 17 Apr 2018 | INR | 116.65 | 126.8 | 116.65 | 121.6 | 121.6 | +0.55 (+0.45%) | 2,905 |
| 16 Apr 2018 | INR | 121.05 | 124.8 | 115 | 121.05 | 121.05 | 0.0 (0.0%) | 7,380 |
| 13 Apr 2018 | INR | 125 | 125 | 121.05 | 121.05 | 121.05 | -6.35 (-4.98%) | 1,288 |
| 12 Apr 2018 | INR | 135 | 135 | 127.4 | 127.4 | 127.4 | -6.7 (-5.00%) | 2,459 |
| 11 Apr 2018 | INR | 131.5 | 134.3 | 130 | 134.1 | 134.1 | +6.15 (+4.81%) | 10,766 |
| 10 Apr 2018 | INR | 123 | 127.95 | 117 | 127.95 | 127.95 | +11.6 (+9.97%) | 13,498 |
| 9 Apr 2018 | INR | 108 | 118.3 | 108 | 116.35 | 116.35 | +8.8 (+8.18%) | 14,279 |
| 6 Apr 2018 | INR | 98 | 107.7 | 98 | 107.55 | 107.55 | +9.6 (+9.80%) | 5,319 |
| 5 Apr 2018 | INR | 91.1 | 97.95 | 91.1 | 97.95 | 97.95 | +4.65 (+4.98%) | 5,444 |
| 4 Apr 2018 | INR | 89.45 | 95.7 | 89.45 | 93.3 | 93.3 | +2.15 (+2.36%) | 2,225 |
| 3 Apr 2018 | INR | 87.65 | 92.5 | 87 | 91.15 | 91.15 | +3.05 (+3.46%) | 4,893 |
| 2 Apr 2018 | INR | 89.8 | 93 | 85.9 | 88.1 | 88.1 | -1.7 (-1.89%) | 1,134 |
| 28 Mar 2018 | INR | 96.9 | 96.9 | 88.2 | 89.8 | 89.8 | -3 (-3.23%) | 944 |
| 27 Mar 2018 | INR | 88.4 | 96.85 | 88.4 | 92.8 | 92.8 | +0.55 (+0.60%) | 2,549 |
| 26 Mar 2018 | INR | 94.75 | 94.75 | 90.1 | 92.25 | 92.25 | -2.5 (-2.64%) | 13,885 |
| 23 Mar 2018 | INR | 94.9 | 95 | 92 | 94.75 | 94.75 | -1.25 (-1.30%) | 762 |
