| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 143.45 | 154.5 | 142.2 | 153.1 | 153.1 | +10.6 (+7.44%) | 438,735 |
| 4 May 2018 | INR | 143.25 | 144.7 | 140 | 142.5 | 142.5 | -1.35 (-0.94%) | 265,347 |
| 3 May 2018 | INR | 143.1 | 146.55 | 143.1 | 143.85 | 143.85 | -1.1 (-0.76%) | 147,430 |
| 2 May 2018 | INR | 150.9 | 151.8 | 144.25 | 144.95 | 144.95 | -5.9 (-3.91%) | 220,274 |
| 30 Apr 2018 | INR | 146.45 | 151.25 | 145.3 | 150.85 | 150.85 | +5.7 (+3.93%) | 261,208 |
| 27 Apr 2018 | INR | 146.8 | 148.9 | 144.8 | 145.15 | 145.15 | +0.15 (+0.10%) | 177,564 |
| 26 Apr 2018 | INR | 145.9 | 147 | 144 | 145 | 145 | -1.5 (-1.02%) | 436,754 |
| 25 Apr 2018 | INR | 149.95 | 151.6 | 144 | 146.5 | 146.5 | -3.65 (-2.43%) | 640,513 |
| 24 Apr 2018 | INR | 148.15 | 150.9 | 146.5 | 150.15 | 150.15 | +2.1 (+1.42%) | 382,748 |
| 23 Apr 2018 | INR | 148.65 | 149.4 | 146 | 148.05 | 148.05 | -0.3 (-0.20%) | 203,238 |
| 20 Apr 2018 | INR | 152 | 152 | 147.7 | 148.35 | 148.35 | -3.25 (-2.14%) | 298,380 |
| 19 Apr 2018 | INR | 151 | 152 | 148.2 | 151.6 | 151.6 | +2.6 (+1.74%) | 157,390 |
| 18 Apr 2018 | INR | 154.2 | 154.2 | 147.1 | 149 | 149 | -4.2 (-2.74%) | 382,629 |
| 17 Apr 2018 | INR | 152.55 | 154.5 | 151 | 153.2 | 153.2 | +1 (+0.66%) | 181,599 |
| 16 Apr 2018 | INR | 152.1 | 154.45 | 151 | 152.2 | 152.2 | -1.65 (-1.07%) | 172,031 |
| 13 Apr 2018 | INR | 153 | 155.35 | 152.5 | 153.85 | 153.85 | +1.15 (+0.75%) | 225,799 |
| 12 Apr 2018 | INR | 153.35 | 156.8 | 151.3 | 152.7 | 152.7 | -0.75 (-0.49%) | 418,106 |
| 11 Apr 2018 | INR | 154.25 | 154.9 | 151.25 | 153.45 | 153.45 | +0.3 (+0.20%) | 167,927 |
| 10 Apr 2018 | INR | 153.1 | 155.7 | 151.05 | 153.15 | 153.15 | +0.4 (+0.26%) | 188,736 |
| 9 Apr 2018 | INR | 150 | 155.9 | 150 | 152.75 | 152.75 | +2.9 (+1.94%) | 279,716 |
| 6 Apr 2018 | INR | 153 | 153.2 | 148.1 | 149.85 | 149.85 | -3.6 (-2.35%) | 224,024 |
| 5 Apr 2018 | INR | 150.5 | 156 | 150.5 | 153.45 | 153.45 | +5.5 (+3.72%) | 289,875 |
| 4 Apr 2018 | INR | 153.95 | 157.55 | 147.05 | 147.95 | 147.95 | -4.45 (-2.92%) | 408,055 |
| 3 Apr 2018 | INR | 147.1 | 154.35 | 145.6 | 152.4 | 152.4 | +5.3 (+3.60%) | 321,350 |
| 2 Apr 2018 | INR | 146.25 | 148 | 143.75 | 147.1 | 147.1 | +5.75 (+4.07%) | 217,447 |
| 28 Mar 2018 | INR | 143.1 | 145.5 | 140.1 | 141.35 | 141.35 | -2.8 (-1.94%) | 380,242 |
| 27 Mar 2018 | INR | 149.6 | 151 | 143.3 | 144.15 | 144.15 | -3.7 (-2.50%) | 442,407 |
| 26 Mar 2018 | INR | 147.2 | 152.65 | 145.1 | 147.85 | 147.85 | -1.35 (-0.90%) | 569,062 |
| 23 Mar 2018 | INR | 140 | 151.8 | 140 | 149.2 | 149.2 | +5.45 (+3.79%) | 764,714 |
| 22 Mar 2018 | INR | 147.5 | 149.8 | 143.1 | 143.75 | 143.75 | -4.05 (-2.74%) | 277,870 |
