| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 93.55 | 96.95 | 92.65 | 94.7 | 94.7 | +0.6 (+0.64%) | 60,805 |
| 4 May 2018 | INR | 98.05 | 98.05 | 93.2 | 94.1 | 94.1 | -4.15 (-4.22%) | 46,491 |
| 3 May 2018 | INR | 102.05 | 102.95 | 96.65 | 98.25 | 98.25 | -3.45 (-3.39%) | 16,036 |
| 2 May 2018 | INR | 105.3 | 105.95 | 101 | 101.7 | 101.7 | -2.55 (-2.45%) | 30,772 |
| 30 Apr 2018 | INR | 103.75 | 109.45 | 103.1 | 104.25 | 104.25 | +1.55 (+1.51%) | 34,693 |
| 27 Apr 2018 | INR | 105.95 | 106.95 | 101.05 | 102.7 | 102.7 | -2.75 (-2.61%) | 26,713 |
| 26 Apr 2018 | INR | 107.1 | 109.75 | 103.4 | 105.45 | 105.45 | -4.1 (-3.74%) | 24,145 |
| 25 Apr 2018 | INR | 111.3 | 112 | 108.45 | 109.55 | 109.55 | -1.75 (-1.57%) | 24,919 |
| 24 Apr 2018 | INR | 107.6 | 114.9 | 107.6 | 111.3 | 111.3 | +6.75 (+6.46%) | 62,965 |
| 23 Apr 2018 | INR | 105 | 105.5 | 101.65 | 104.55 | 104.55 | +2.15 (+2.10%) | 19,076 |
| 20 Apr 2018 | INR | 101.1 | 104.25 | 101.1 | 102.4 | 102.4 | -0.95 (-0.92%) | 21,167 |
| 19 Apr 2018 | INR | 106.1 | 108.7 | 102 | 103.35 | 103.35 | -2.15 (-2.04%) | 30,983 |
| 18 Apr 2018 | INR | 112.6 | 113.9 | 104.95 | 105.5 | 105.5 | -6.05 (-5.42%) | 39,485 |
| 17 Apr 2018 | INR | 113.25 | 113.7 | 108.35 | 111.55 | 111.55 | -1.55 (-1.37%) | 17,364 |
| 16 Apr 2018 | INR | 113.8 | 117.45 | 111 | 113.1 | 113.1 | -0.45 (-0.40%) | 15,789 |
| 13 Apr 2018 | INR | 113.05 | 114.2 | 112 | 113.55 | 113.55 | +1.6 (+1.43%) | 13,651 |
| 12 Apr 2018 | INR | 114.55 | 114.55 | 111.3 | 111.95 | 111.95 | -1.75 (-1.54%) | 15,750 |
| 11 Apr 2018 | INR | 115.8 | 115.8 | 112.4 | 113.7 | 113.7 | -0.6 (-0.52%) | 9,257 |
| 10 Apr 2018 | INR | 117 | 117 | 113 | 114.3 | 114.3 | -1.85 (-1.59%) | 20,001 |
| 9 Apr 2018 | INR | 117.9 | 121.8 | 114.05 | 116.15 | 116.15 | +3.85 (+3.43%) | 53,349 |
| 6 Apr 2018 | INR | 114.15 | 118 | 111.15 | 112.3 | 112.3 | -2.85 (-2.48%) | 67,006 |
| 5 Apr 2018 | INR | 116.6 | 136.2 | 111.15 | 115.15 | 115.15 | -0.9 (-0.78%) | 266,451 |
| 4 Apr 2018 | INR | 120 | 120 | 115.15 | 116.05 | 116.05 | -1.7 (-1.44%) | 19,700 |
| 3 Apr 2018 | INR | 116.4 | 119.75 | 114.1 | 117.75 | 117.75 | +1.35 (+1.16%) | 9,334 |
| 2 Apr 2018 | INR | 110.25 | 116.5 | 106.55 | 116.4 | 116.4 | +9.3 (+8.68%) | 20,027 |
| 28 Mar 2018 | INR | 110.4 | 112.8 | 106.35 | 107.1 | 107.1 | -3.3 (-2.99%) | 46,921 |
| 27 Mar 2018 | INR | 106.4 | 114.9 | 105.5 | 110.4 | 110.4 | +5.15 (+4.89%) | 25,873 |
| 26 Mar 2018 | INR | 113.95 | 113.95 | 104.45 | 105.25 | 105.25 | -6.15 (-5.52%) | 99,114 |
| 23 Mar 2018 | INR | 111.75 | 114.9 | 108.15 | 111.4 | 111.4 | -2.2 (-1.94%) | 45,253 |
| 22 Mar 2018 | INR | 117.5 | 117.5 | 112.2 | 113.6 | 113.6 | -2.4 (-2.07%) | 51,568 |
