| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 110.4 | 113.5 | 108.2 | 109.25 | 109.25 | +0.25 (+0.23%) | 252,490 |
| 8 May 2018 | INR | 112.8 | 116.75 | 107 | 109 | 109 | -6.65 (-5.75%) | 440,875 |
| 7 May 2018 | INR | 99.95 | 118.5 | 99.95 | 115.65 | 115.65 | +16.9 (+17.11%) | 1,650,800 |
| 4 May 2018 | INR | 85.1 | 101.45 | 84.15 | 98.75 | 98.75 | +12.95 (+15.09%) | 419,080 |
| 3 May 2018 | INR | 89 | 89.75 | 84.5 | 85.8 | 85.8 | -2.05 (-2.33%) | 8,112 |
| 2 May 2018 | INR | 90.9 | 90.9 | 85.35 | 87.85 | 87.85 | -0.2 (-0.23%) | 18,680 |
| 30 Apr 2018 | INR | 89.5 | 91.85 | 86.4 | 88.05 | 88.05 | -2.4 (-2.65%) | 10,986 |
| 27 Apr 2018 | INR | 91 | 92.7 | 89.5 | 90.45 | 90.45 | -1.1 (-1.20%) | 14,854 |
| 26 Apr 2018 | INR | 92.7 | 93.55 | 90.4 | 91.55 | 91.55 | -1.15 (-1.24%) | 10,011 |
| 25 Apr 2018 | INR | 94.85 | 94.9 | 92.05 | 92.7 | 92.7 | -1.2 (-1.28%) | 21,290 |
| 24 Apr 2018 | INR | 90.1 | 95 | 86.65 | 93.9 | 93.9 | +2.2 (+2.40%) | 9,304 |
| 23 Apr 2018 | INR | 93 | 93.7 | 91.1 | 91.7 | 91.7 | -1.5 (-1.61%) | 11,360 |
| 20 Apr 2018 | INR | 94.3 | 94.3 | 89.7 | 93.2 | 93.2 | +0.7 (+0.76%) | 134,398 |
| 19 Apr 2018 | INR | 92.15 | 94 | 92 | 92.5 | 92.5 | -0.05 (-0.05%) | 15,846 |
| 18 Apr 2018 | INR | 93 | 95.95 | 90.5 | 92.55 | 92.55 | -1.4 (-1.49%) | 37,542 |
| 17 Apr 2018 | INR | 96.6 | 97.9 | 92.1 | 93.95 | 93.95 | -2.45 (-2.54%) | 26,322 |
| 16 Apr 2018 | INR | 96.95 | 98.45 | 94 | 96.4 | 96.4 | -1.75 (-1.78%) | 68,399 |
| 13 Apr 2018 | INR | 99.95 | 100 | 96.05 | 98.15 | 98.15 | -0.85 (-0.86%) | 59,573 |
| 12 Apr 2018 | INR | 104 | 105.85 | 97.5 | 99 | 99 | -6.6 (-6.25%) | 59,528 |
| 11 Apr 2018 | INR | 108 | 108 | 103.5 | 105.6 | 105.6 | -3.05 (-2.81%) | 51,524 |
| 10 Apr 2018 | INR | 103 | 121.65 | 102.6 | 108.65 | 108.65 | +5.35 (+5.18%) | 239,823 |
| 9 Apr 2018 | INR | 102 | 104.85 | 102 | 103.3 | 103.3 | +0.3 (+0.29%) | 7,744 |
| 6 Apr 2018 | INR | 103.95 | 103.95 | 101 | 103 | 103 | +0.6 (+0.59%) | 21,204 |
| 5 Apr 2018 | INR | 104 | 104.4 | 101.2 | 102.4 | 102.4 | +2.85 (+2.86%) | 10,598 |
| 4 Apr 2018 | INR | 102.9 | 104.95 | 97.25 | 99.55 | 99.55 | +1.7 (+1.74%) | 33,297 |
| 3 Apr 2018 | INR | 95 | 99 | 91.55 | 97.85 | 97.85 | +2.6 (+2.73%) | 10,553 |
| 2 Apr 2018 | INR | 88 | 97.6 | 86.2 | 95.25 | 95.25 | +6.8 (+7.69%) | 21,163 |
| 28 Mar 2018 | INR | 89 | 90.5 | 86.05 | 88.45 | 88.45 | -2.6 (-2.86%) | 17,679 |
| 27 Mar 2018 | INR | 82 | 95.8 | 82 | 91.05 | 91.05 | +8.85 (+10.77%) | 108,192 |
| 26 Mar 2018 | INR | 90 | 90.8 | 75.4 | 82.2 | 82.2 | -8.7 (-9.57%) | 121,768 |
