| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 80 | 80 | 77.4 | 77.95 | 77.95 | +1.4 (+1.83%) | 62,957 |
| 7 May 2018 | INR | 78.9 | 78.9 | 76.1 | 76.55 | 76.55 | -1.75 (-2.23%) | 51,232 |
| 4 May 2018 | INR | 77.1 | 79.5 | 77 | 78.3 | 78.3 | +0.2 (+0.26%) | 50,820 |
| 3 May 2018 | INR | 79.15 | 79.15 | 75.75 | 78.1 | 78.1 | -1.2 (-1.51%) | 68,128 |
| 2 May 2018 | INR | 82.1 | 82.1 | 78.5 | 79.3 | 79.3 | -2.4 (-2.94%) | 66,253 |
| 30 Apr 2018 | INR | 83.6 | 84 | 81.4 | 81.7 | 81.7 | -1.15 (-1.39%) | 40,090 |
| 27 Apr 2018 | INR | 82.65 | 84.35 | 82.1 | 82.85 | 82.85 | +0.35 (+0.42%) | 81,794 |
| 26 Apr 2018 | INR | 83 | 83.25 | 82 | 82.5 | 82.5 | -0.25 (-0.30%) | 53,484 |
| 25 Apr 2018 | INR | 82.95 | 85 | 82.25 | 82.75 | 82.75 | -0.6 (-0.72%) | 118,152 |
| 24 Apr 2018 | INR | 84.35 | 85 | 83 | 83.35 | 83.35 | -0.6 (-0.71%) | 89,428 |
| 23 Apr 2018 | INR | 84.05 | 85.9 | 83.5 | 83.95 | 83.95 | -0.7 (-0.83%) | 80,527 |
| 20 Apr 2018 | INR | 85.25 | 86.9 | 84.25 | 84.65 | 84.65 | -1.15 (-1.34%) | 59,700 |
| 19 Apr 2018 | INR | 87 | 88.35 | 85.3 | 85.8 | 85.8 | -0.7 (-0.81%) | 76,595 |
| 18 Apr 2018 | INR | 87.45 | 89.45 | 85.5 | 86.5 | 86.5 | +0.6 (+0.70%) | 160,244 |
| 17 Apr 2018 | INR | 86.2 | 87.3 | 85.3 | 85.9 | 85.9 | -0.6 (-0.69%) | 54,183 |
| 16 Apr 2018 | INR | 83.85 | 87.7 | 83 | 86.5 | 86.5 | +2.65 (+3.16%) | 130,060 |
| 13 Apr 2018 | INR | 87.15 | 87.5 | 79.4 | 83.85 | 83.85 | -0.85 (-1.00%) | 196,864 |
| 12 Apr 2018 | INR | 83.95 | 86 | 82 | 84.7 | 84.7 | +1.35 (+1.62%) | 168,975 |
| 11 Apr 2018 | INR | 81.25 | 84.5 | 79.6 | 83.35 | 83.35 | +2.5 (+3.09%) | 117,320 |
| 10 Apr 2018 | INR | 81.7 | 82.4 | 80.6 | 80.85 | 80.85 | -0.45 (-0.55%) | 62,329 |
| 9 Apr 2018 | INR | 81.6 | 83 | 80.7 | 81.3 | 81.3 | -0.1 (-0.12%) | 56,651 |
| 6 Apr 2018 | INR | 81.25 | 82.55 | 80.2 | 81.4 | 81.4 | 0.0 (0.0%) | 104,407 |
| 5 Apr 2018 | INR | 81.4 | 82.6 | 80.8 | 81.4 | 81.4 | +2.15 (+2.71%) | 78,526 |
| 4 Apr 2018 | INR | 78.35 | 82.85 | 78 | 79.25 | 79.25 | +1.45 (+1.86%) | 293,726 |
| 3 Apr 2018 | INR | 74 | 78.55 | 73.75 | 77.8 | 77.8 | +3.15 (+4.22%) | 183,659 |
| 2 Apr 2018 | INR | 71 | 75.2 | 70 | 74.65 | 74.65 | +4.05 (+5.74%) | 115,923 |
| 28 Mar 2018 | INR | 73 | 73 | 70.15 | 70.6 | 70.6 | -2.95 (-4.01%) | 46,973 |
| 27 Mar 2018 | INR | 74.8 | 75.45 | 73.15 | 73.55 | 73.55 | +1.05 (+1.45%) | 120,177 |
| 26 Mar 2018 | INR | 71.8 | 73.3 | 69.7 | 72.5 | 72.5 | +1.25 (+1.75%) | 115,547 |
| 23 Mar 2018 | INR | 71.95 | 73.25 | 70.05 | 71.25 | 71.25 | -3.75 (-5%) | 136,049 |
