| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 164.05 | 164.5 | 158.75 | 160.4 | 160.4 | -3 (-1.84%) | 114,295 |
| 9 May 2018 | INR | 163.5 | 166.5 | 162.5 | 163.4 | 163.4 | -0.8 (-0.49%) | 103,430 |
| 8 May 2018 | INR | 167.65 | 169 | 163.2 | 164.2 | 164.2 | -3.15 (-1.88%) | 156,967 |
| 7 May 2018 | INR | 161 | 168.6 | 160.65 | 167.35 | 167.35 | +6.75 (+4.20%) | 244,729 |
| 4 May 2018 | INR | 162.05 | 163.35 | 156.25 | 160.6 | 160.6 | -2.6 (-1.59%) | 173,348 |
| 3 May 2018 | INR | 169.4 | 169.4 | 158.5 | 163.2 | 163.2 | -6 (-3.55%) | 182,726 |
| 2 May 2018 | INR | 173.35 | 176.5 | 167.05 | 169.2 | 169.2 | -4 (-2.31%) | 218,065 |
| 30 Apr 2018 | INR | 173 | 176.25 | 171.6 | 173.2 | 173.2 | +0.55 (+0.32%) | 160,133 |
| 27 Apr 2018 | INR | 174.6 | 175.8 | 171.35 | 172.65 | 172.65 | -1.15 (-0.66%) | 132,254 |
| 26 Apr 2018 | INR | 176.8 | 176.8 | 172 | 173.8 | 173.8 | -2 (-1.14%) | 174,848 |
| 25 Apr 2018 | INR | 181.1 | 181.8 | 175.1 | 175.8 | 175.8 | -6.6 (-3.62%) | 302,953 |
| 24 Apr 2018 | INR | 181.5 | 184.45 | 178.8 | 182.4 | 182.4 | +1.4 (+0.77%) | 470,593 |
| 23 Apr 2018 | INR | 180 | 184.3 | 180 | 181 | 181 | -0.05 (-0.03%) | 176,727 |
| 20 Apr 2018 | INR | 183 | 183.5 | 179.2 | 181.05 | 181.05 | -2.65 (-1.44%) | 134,522 |
| 19 Apr 2018 | INR | 183 | 186.25 | 181.4 | 183.7 | 183.7 | +1.55 (+0.85%) | 168,551 |
| 18 Apr 2018 | INR | 186 | 187.25 | 181.5 | 182.15 | 182.15 | -2.95 (-1.59%) | 272,876 |
| 17 Apr 2018 | INR | 189 | 189.2 | 181.1 | 185.1 | 185.1 | -3.7 (-1.96%) | 447,379 |
| 16 Apr 2018 | INR | 176.05 | 190.5 | 175.5 | 188.8 | 188.8 | +8.85 (+4.92%) | 717,807 |
| 13 Apr 2018 | INR | 179 | 183 | 176.45 | 179.95 | 179.95 | +1.5 (+0.84%) | 232,893 |
| 12 Apr 2018 | INR | 181.25 | 182.4 | 176.55 | 178.45 | 178.45 | -2.75 (-1.52%) | 161,841 |
| 11 Apr 2018 | INR | 183.9 | 184.45 | 179.3 | 181.2 | 181.2 | -2.05 (-1.12%) | 236,172 |
| 10 Apr 2018 | INR | 187.55 | 187.7 | 181.5 | 183.25 | 183.25 | -2.95 (-1.58%) | 193,161 |
| 9 Apr 2018 | INR | 186.45 | 189 | 184.05 | 186.2 | 186.2 | +2.4 (+1.31%) | 442,072 |
| 6 Apr 2018 | INR | 181.3 | 188.4 | 180.1 | 183.8 | 183.8 | +2.85 (+1.58%) | 698,309 |
| 5 Apr 2018 | INR | 178.45 | 182.45 | 176.5 | 180.95 | 180.95 | +5.45 (+3.11%) | 266,954 |
| 4 Apr 2018 | INR | 182.25 | 184.3 | 173.5 | 175.5 | 175.5 | -5.45 (-3.01%) | 371,667 |
| 3 Apr 2018 | INR | 178.85 | 184.3 | 178.3 | 180.95 | 180.95 | -1.6 (-0.88%) | 595,019 |
| 2 Apr 2018 | INR | 171 | 184 | 171 | 182.55 | 182.55 | +11.4 (+6.66%) | 853,418 |
| 28 Mar 2018 | INR | 167.9 | 178.65 | 167.9 | 171.15 | 171.15 | +7.7 (+4.71%) | 1,512,183 |
| 27 Mar 2018 | INR | 162.5 | 167.25 | 162.1 | 163.45 | 163.45 | +2.05 (+1.27%) | 182,121 |
