| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 140 | 142.85 | 135.15 | 137.45 | 137.45 | +0.25 (+0.18%) | 4,663 |
| 7 May 2018 | INR | 140 | 142.2 | 137 | 137.2 | 137.2 | -0.2 (-0.15%) | 7,107 |
| 4 May 2018 | INR | 140 | 140 | 137 | 137.4 | 137.4 | 0.0 (0.0%) | 6,103 |
| 3 May 2018 | INR | 144 | 144.45 | 136.5 | 137.4 | 137.4 | -8.1 (-5.57%) | 5,654 |
| 2 May 2018 | INR | 148 | 149.5 | 144 | 145.5 | 145.5 | -2.85 (-1.92%) | 6,538 |
| 30 Apr 2018 | INR | 149.5 | 151.9 | 146.9 | 148.35 | 148.35 | -0.5 (-0.34%) | 7,491 |
| 27 Apr 2018 | INR | 152.4 | 153.9 | 147.55 | 148.85 | 148.85 | +0.75 (+0.51%) | 19,834 |
| 26 Apr 2018 | INR | 146 | 150 | 142.1 | 148.1 | 148.1 | +1.4 (+0.95%) | 15,439 |
| 25 Apr 2018 | INR | 148 | 153 | 143 | 146.7 | 146.7 | -5.35 (-3.52%) | 23,682 |
| 24 Apr 2018 | INR | 144.9 | 154.9 | 140.05 | 152.05 | 152.05 | +8.05 (+5.59%) | 61,328 |
| 23 Apr 2018 | INR | 148 | 148 | 142.7 | 144 | 144 | -0.75 (-0.52%) | 28,238 |
| 20 Apr 2018 | INR | 146.55 | 149.9 | 140.1 | 144.75 | 144.75 | +2.4 (+1.69%) | 28,234 |
| 19 Apr 2018 | INR | 140 | 144.9 | 139.95 | 142.35 | 142.35 | +4.95 (+3.60%) | 48,682 |
| 18 Apr 2018 | INR | 128.8 | 144 | 128 | 137.4 | 137.4 | +11.6 (+9.22%) | 167,100 |
| 17 Apr 2018 | INR | 123.45 | 129 | 123.45 | 125.8 | 125.8 | +3.55 (+2.90%) | 7,387 |
| 16 Apr 2018 | INR | 121 | 125.5 | 121 | 122.25 | 122.25 | -4.4 (-3.47%) | 5,846 |
| 13 Apr 2018 | INR | 125.55 | 128 | 125.55 | 126.65 | 126.65 | -0.25 (-0.20%) | 3,095 |
| 12 Apr 2018 | INR | 125 | 127 | 123 | 126.9 | 126.9 | +0.1 (+0.08%) | 9,019 |
| 11 Apr 2018 | INR | 124 | 127 | 122.1 | 126.8 | 126.8 | +3.35 (+2.71%) | 5,258 |
| 10 Apr 2018 | INR | 122.65 | 126.85 | 122.65 | 123.45 | 123.45 | -2.2 (-1.75%) | 1,602 |
| 9 Apr 2018 | INR | 125.4 | 127 | 121.1 | 125.65 | 125.65 | -0.25 (-0.20%) | 23,433 |
| 6 Apr 2018 | INR | 124 | 127 | 122 | 125.9 | 125.9 | +2.15 (+1.74%) | 4,270 |
| 5 Apr 2018 | INR | 124.9 | 125.5 | 122.5 | 123.75 | 123.75 | +2 (+1.64%) | 4,191 |
| 4 Apr 2018 | INR | 122.45 | 129.8 | 121 | 121.75 | 121.75 | +0.75 (+0.62%) | 17,825 |
| 3 Apr 2018 | INR | 119.95 | 122 | 118 | 121 | 121 | +3.2 (+2.72%) | 4,587 |
| 2 Apr 2018 | INR | 115 | 119.5 | 115 | 117.8 | 117.8 | +1.8 (+1.55%) | 4,920 |
| 28 Mar 2018 | INR | 115 | 118 | 114.1 | 116 | 116 | -0.55 (-0.47%) | 2,153 |
| 27 Mar 2018 | INR | 120 | 120 | 116 | 116.55 | 116.55 | +1.85 (+1.61%) | 3,563 |
| 26 Mar 2018 | INR | 115 | 118 | 112 | 114.7 | 114.7 | -1.15 (-0.99%) | 8,313 |
| 23 Mar 2018 | INR | 115 | 117.85 | 110.6 | 115.85 | 115.85 | -2.55 (-2.15%) | 18,869 |
